Options Chain for ARMOUR RESIDENTIAL REIT INC COM SHS (ARR) - $17.60 as of 3/28/2025 7:15:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.90 | 8.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 11.00 | 5.80 | 7.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 12.00 | 4.80 | 6.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 13.00 | 3.90 | 5.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 14.00 | 2.80 | 4.40 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 15.00 | 2.00 | 3.50 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 16.00 | 1.15 | 1.30 | 1.25 | % | 1 | 0 | 0.30 | 0.76 | 0.27 | 0.00 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 17.00 | 0.45 | 0.60 | 0.49 | -1.11 | -69.38% | 6 | 4 | 0.25 | 0.48 | 0.29 | 0.00 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 12 | 15 | 0.25 | 0.22 | 0.21 | 0.00 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 217 | 0.28 | 0.07 | 0.10 | 0.00 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.02 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.16 | 0.00 | 0.00% | 0 | 80 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 0.37 | 0.00 | 0.05 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 16.00 | 0.25 | 0.40 | 0.35 | +0.18 | +105.89% | 798 | 1 | 0.26 | -0.24 | 0.27 | 0.00 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 17.00 | 0.70 | 0.85 | 0.82 | +0.37 | +82.23% | 20 | 2,008 | 0.26 | -0.52 | 0.29 | 0.00 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 18.00 | 1.40 | 1.55 | 1.45 | +0.45 | +45.00% | 66 | 1,077 | 0.26 | -0.78 | 0.21 | 0.00 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 19.00 | 2.00 | 2.45 | 1.00 | 0.00 | 0.00% | 0 | 56 | 0.18 | -0.93 | 0.10 | 0.00 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 20.00 | 3.10 | 3.50 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.98 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 21.00 | 4.20 | 4.50 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 22.00 | 5.20 | 5.60 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 23.00 | 6.20 | 6.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 24.00 | 7.00 | 7.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 25.00 | 8.20 | 8.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 26.00 | 9.20 | 9.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 27.00 | 10.20 | 10.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 30.00 | 12.90 | 13.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |