Options Chain for ARMOUR RESIDENTIAL REIT INC COM SHS (ARR) - $15.98 as of 5/27/2025 3:54:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.40 | 8.90 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 9.00 | 6.80 | 7.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 10.00 | 5.80 | 6.30 | 6.17 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:59 PM EST |
| 11.00 | 4.80 | 5.20 | 2.85 | 0.00 | 0.00% | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 1:58:59 PM EST |
| 12.00 | 3.80 | 4.30 | 3.01 | 0.00 | 0.00% | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:58:59 PM EST |
| 13.00 | 2.90 | 3.20 | 1.50 | 0.00 | 0.00% | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:58:59 PM EST |
| 14.00 | 1.95 | 2.30 | 3.00 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.96 | 0.18 | 0.00 | 5/12/2025 | 5/27/2025 1:58:59 PM EST |
| 15.00 | 1.10 | 1.25 | 1.16 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.73 | 0.24 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 16.00 | 0.45 | 0.55 | 0.55 | -0.05 | -8.34% | 26 | 308 | 0.28 | 0.47 | 0.26 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 17.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 5 | 1,160 | 0.26 | 0.24 | 0.20 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 5 | 411 | 0.27 | 0.09 | 0.10 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 19.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 4,364 | 0.55 | 0.03 | 0.04 | 0.00 | 5/19/2025 | 5/27/2025 1:58:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 557 | 0.38 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 331 | 0.95 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 19 | 0.50 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:58:59 PM EST |
| 23.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/27/2025 1:58:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/27/2025 1:58:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/27/2025 1:58:59 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 1:58:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:58:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:58:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 468 | 1.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:59 PM EST |
| 13.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 173 | 0.44 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 14.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 937 | 0.38 | -0.04 | 0.18 | 0.00 | 5/16/2025 | 5/27/2025 1:58:59 PM EST |
| 15.00 | 0.35 | 0.45 | 0.51 | 0.00 | 0.00% | 0 | 234 | 0.30 | -0.27 | 0.24 | 0.00 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 16.00 | 0.80 | 0.90 | 0.88 | +0.01 | +1.15% | 3 | 96 | 0.29 | -0.53 | 0.26 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 17.00 | 1.50 | 1.60 | 1.54 | 0.00 | 0.00% | 0 | 1,442 | 0.28 | -0.76 | 0.20 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 18.00 | 2.20 | 2.60 | 1.60 | 0.00 | 0.00% | 0 | 307 | 0.44 | -0.91 | 0.10 | 0.00 | 5/12/2025 | 5/27/2025 1:58:59 PM EST |
| 19.00 | 3.20 | 3.50 | 2.80 | 0.00 | 0.00% | 0 | 363 | 0.47 | -0.97 | 0.04 | 0.00 | 5/8/2025 | 5/27/2025 1:58:59 PM EST |
| 20.00 | 4.30 | 4.50 | 4.41 | -2.24 | -33.69% | 2 | 1,339 | 0.49 | -0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 21.00 | 4.70 | 5.60 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.71 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/27/2025 1:58:59 PM EST |
| 22.00 | 4.60 | 6.60 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:59 PM EST |
| 23.00 | 6.50 | 7.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 24.00 | 6.20 | 8.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 25.00 | 8.50 | 9.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 26.00 | 8.60 | 10.60 | 7.90 | 0.00 | 0.00% | 0 | 3 | 1.06 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 1:58:59 PM EST |
| 27.00 | 9.50 | 11.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 30.00 | 12.20 | 14.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST |