Options Chain for ARMOUR RESIDENTIAL REIT INC COM SHS (ARR) - $17.05 as of 3/31/2025 3:11:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.70 | 7.80 | 8.30 | 0.00 | 0.00% | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 3:59:53 PM EST |
| 12.00 | 4.70 | 5.70 | 6.30 | 0.00 | 0.00% | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 3:59:53 PM EST |
| 13.00 | 4.00 | 5.40 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 14.00 | 2.70 | 4.50 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 15.00 | 1.75 | 3.50 | 2.80 | 0.00 | 0.00% | 0 | 5 | 1.75 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:53 PM EST |
| 16.00 | 1.10 | 1.25 | 1.21 | +0.07 | +6.14% | 32 | 405 | 0.32 | 0.88 | 0.29 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 17.00 | 0.35 | 0.50 | 0.45 | +0.05 | +12.50% | 388 | 294 | 0.28 | 0.53 | 0.39 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 18.00 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 28 | 194 | 0.25 | 0.17 | 0.25 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 49 | 6,192 | 0.37 | 0.03 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 24 | 4,947 | 0.49 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 494 | 0.60 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 188 | 0.70 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 53 | 0.79 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 3/31/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 3/31/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 119 | 0.96 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/31/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 3/31/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 3/31/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 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 | 0.04 | 0.00 | 0.00% | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.03 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.01 | -0.22 | -95.66% | 10 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 352 | 0.49 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.20 | 0.12 | +0.02 | +20.00% | 52 | 2,294 | 0.39 | -0.12 | 0.29 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 17.00 | 0.35 | 0.50 | 0.41 | -0.07 | -14.59% | 31 | 1,750 | 0.29 | -0.47 | 0.39 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 18.00 | 1.10 | 1.20 | 1.26 | +0.06 | +5.00% | 84 | 1,013 | 0.33 | -0.83 | 0.25 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 19.00 | 1.60 | 2.15 | 2.30 | +0.11 | +5.03% | 204 | 432 | 1.14 | -0.97 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 20.00 | 3.00 | 3.20 | 3.19 | 0.00 | 0.00% | 0 | 81 | 1.14 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 21.00 | 2.30 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 19 | 1.38 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 22.00 | 4.20 | 5.50 | 3.70 | 0.00 | 0.00% | 0 | 7 | 2.00 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 3/31/2025 3:59:53 PM EST |
| 23.00 | 5.20 | 6.40 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 24.00 | 6.00 | 7.40 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 25.00 | 8.00 | 8.20 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 26.00 | 8.00 | 9.50 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 27.00 | 9.10 | 10.30 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 28.00 | 10.10 | 11.50 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 30.00 | 11.60 | 13.20 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST |