Options Chain for ARMOUR RESIDENTIAL REIT INC COM SHS (ARR) - $17.03 as of 12/16/2025 10:47:39 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.70 | 9.30 | 9.00 | 8.79 | 0.00 | 0.00% | 1.12 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/16/2025 1:59:05 PM EST |
| 9.00 | 7.70 | 8.30 | 8.00 | % | 0.89 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:59:05 PM EST | |||
| 10.00 | 6.70 | 7.30 | 7.00 | % | 0.70 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:59:05 PM EST | |||
| 11.00 | 5.70 | 6.30 | 6.00 | 5.83 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 1:59:05 PM EST |
| 12.00 | 4.80 | 5.30 | 5.05 | 5.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 1:59:05 PM EST |
| 13.00 | 3.80 | 4.30 | 4.05 | 4.00 | 0.00 | 0.00% | 0.31 | 0 | 8 | 2.69 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 1:59:05 PM EST |
| 14.00 | 2.80 | 3.30 | 3.05 | 2.91 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/16/2025 1:59:05 PM EST |
| 15.00 | 1.85 | 2.15 | 2.00 | 2.00 | +0.15 | +8.11% | 0.13 | 30 | 85 | 1.18 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:59:05 PM EST |
| 16.00 | 0.85 | 1.15 | 1.00 | 0.97 | +0.11 | +12.80% | 0.06 | 40 | 78 | 0.73 | 1.00 | 0.03 | 0.00 | 12/16/2025 | 12/16/2025 1:59:05 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.02 | -11.77% | 0.01 | 25 | 1,659 | 0.24 | 0.56 | 1.06 | -0.02 | 12/16/2025 | 12/16/2025 1:59:05 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.51 | 0.00 | 0.03 | 0.00 | 12/15/2025 | 12/16/2025 1:59:05 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 1:59:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 1:59:05 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 1 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:59:05 PM EST | |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:05 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:05 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:05 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.72 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 1:59:05 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:05 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 1:59:05 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:05 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/16/2025 1:59:05 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.38 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/16/2025 1:59:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.98 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 1:59:05 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 1,636 | 0.58 | 0.00 | 0.03 | 0.00 | 12/16/2025 | 12/16/2025 1:59:05 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.02 | -14.29% | 0.01 | 20 | 704 | 0.24 | -0.44 | 1.06 | -0.02 | 12/16/2025 | 12/16/2025 1:59:05 PM EST |
| 18.00 | 0.85 | 1.15 | 1.00 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.86 | -1.00 | 0.03 | 0.00 | 12/12/2025 | 12/16/2025 1:59:05 PM EST |
| 19.00 | 1.85 | 2.15 | 2.00 | 2.17 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 1:59:05 PM EST |
| 20.00 | 2.75 | 3.20 | 2.98 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.75 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 1:59:05 PM EST |
| 21.00 | 3.70 | 4.20 | 3.95 | % | 0.19 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:05 PM EST | |||
| 22.00 | 4.70 | 5.20 | 4.95 | % | 0.23 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:05 PM EST | |||
| 23.00 | 5.70 | 6.30 | 6.00 | % | 0.26 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:05 PM EST | |||
| 24.00 | 6.70 | 7.30 | 7.00 | % | 0.29 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:05 PM EST |