Options Chain for ARMOUR RESIDENTIAL REIT INC COM SHS (ARR) - $16.32 as of 5/5/2025 7:31:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 9.30 | 10.80 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.00 | 8.30 | 10.50 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 8.00 | 7.30 | 9.20 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 9.00 | 6.70 | 9.00 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 10.00 | 5.90 | 6.30 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 11.00 | 4.90 | 6.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 12.00 | 3.90 | 4.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 13.00 | 3.00 | 4.10 | 3.27 | 0.00 | 0.00% | 0 | 21 | 1.17 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 2.15 | 2.40 | 2.16 | -0.30 | -12.20% | 5 | 37 | 0.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 0.30 | 1.35 | 1.34 | 0.00 | 0.00% | 45 | 321 | 0.33 | 0.81 | 0.28 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 16.00 | 0.50 | 0.60 | 0.58 | -0.07 | -10.77% | 3 | 1,472 | 0.26 | 0.51 | 0.29 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 7 | 55 | 0.26 | 0.25 | 0.22 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 3 | 37 | 0.29 | 0.09 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.03 | 0.04 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 59 | 0.39 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 6 | 114 | 0.28 | -0.19 | 0.28 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 16.00 | 0.65 | 0.70 | 0.67 | -0.08 | -10.67% | 55 | 74 | 0.27 | -0.49 | 0.29 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 1.30 | 1.45 | 1.34 | +0.09 | +7.20% | 1 | 21 | 0.27 | -0.75 | 0.22 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 1.90 | 2.55 | 2.35 | +0.10 | +4.45% | 52 | 245 | 0.51 | -0.91 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 19.00 | 3.00 | 3.40 | % | 0 | 0 | 0.53 | -0.97 | 0.04 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 4.10 | 4.40 | 5.11 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.99 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 21.00 | 4.90 | 5.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 5.90 | 6.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |