Options Chain for ARMOUR RESIDENTIAL REIT INC COM SHS (ARR) - $20.42 as of 9/6/2024 8:15:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.80 | 9.10 | 7.05 | 0.00 | 0.00% | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 14.00 | 5.90 | 8.20 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 15.00 | 5.20 | 6.10 | 5.35 | 0.00 | 0.00% | 0 | 5 | 2.55 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 16.00 | 4.00 | 6.20 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:56 PM EST |
| 17.00 | 1.60 | 3.80 | 3.10 | 0.00 | 0.00% | 0 | 6 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:56 PM EST |
| 18.00 | 1.35 | 3.60 | 2.25 | 0.00 | 0.00% | 0 | 23 | 1.98 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 19.00 | 0.35 | 1.50 | 1.31 | 0.00 | 0.00% | 0 | 144 | 1.32 | 0.90 | 0.25 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 20.00 | 0.50 | 0.60 | 0.59 | +0.06 | +11.33% | 30 | 922 | 0.39 | 0.65 | 0.49 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 21.00 | 0.10 | 0.15 | 0.11 | +0.03 | +37.50% | 12 | 564 | 0.25 | 0.19 | 0.35 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 22.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 180 | 0.72 | 0.02 | 0.07 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 24.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 153 | 0.63 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:56 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:56 PM EST |
| 27.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:56 PM EST |
| 28.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:56 PM EST |
| 29.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:56 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 17.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 23 | 0.56 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.49 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 19.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 1,521 | 0.28 | -0.10 | 0.25 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | -0.03 | -9.10% | 10 | 562 | 0.25 | -0.35 | 0.49 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 21.00 | 0.85 | 0.95 | 0.90 | -0.17 | -15.89% | 5 | 38 | 0.66 | -0.81 | 0.35 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 22.00 | 1.30 | 3.90 | 1.58 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.98 | 0.07 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 23.00 | 0.80 | 4.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 24.00 | 2.30 | 3.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 25.00 | 3.30 | 6.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 26.00 | 3.90 | 7.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 27.00 | 5.00 | 6.90 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 28.00 | 6.40 | 8.30 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 29.00 | 7.00 | 8.90 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 30.00 | 8.50 | 9.90 | 9.77 | 0.00 | 0.00% | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |