Options Chain for ARMOUR RESIDENTIAL REIT INC COM SHS (ARR) - $17.56 as of 5/8/2026 7:06:54 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.50 | 8.80 | 8.65 | 8.60 | -0.10 | -1.15% | 0.96 | 2 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 10.00 | 7.50 | 7.80 | 7.65 | 7.56 | -0.14 | -1.82% | 0.77 | 2 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 11.00 | 5.90 | 7.30 | 6.60 | 6.51 | 0.00 | 0.00% | 0.60 | 0 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 12.00 | 5.00 | 6.20 | 5.60 | 5.55 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 13.00 | 4.00 | 5.20 | 4.60 | 4.55 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 14.00 | 3.00 | 4.20 | 3.60 | 3.50 | 0.00 | 0.00% | 0.26 | 0 | 9 | 2.32 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 15.00 | 2.00 | 3.20 | 2.60 | 2.39 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 16.00 | 1.60 | 1.75 | 1.68 | 1.65 | 0.00 | 0.00% | 0.10 | 1 | 102 | 0.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 17.00 | 0.60 | 0.75 | 0.68 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 430 | 0.48 | 0.79 | 0.56 | -0.01 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 52 | 3,590 | 0.27 | 0.19 | 0.50 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.47 | 0.01 | 0.03 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.58 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 55 | 905 | 0.26 | -0.21 | 0.56 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 18.00 | 0.55 | 0.75 | 0.65 | 0.63 | -0.22 | -25.89% | 0.04 | 3 | 161 | 0.40 | -0.81 | 0.50 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 19.00 | 1.30 | 2.05 | 1.68 | % | 0.09 | 0 | 0 | 1.08 | -0.99 | 0.03 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 20.00 | 2.00 | 3.20 | 2.60 | 2.87 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:58 PM EST |
| 21.00 | 3.10 | 4.20 | 3.65 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:58 PM EST |
| 22.00 | 4.20 | 5.10 | 4.65 | % | 0.21 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 23.00 | 5.20 | 6.10 | 5.65 | % | 0.25 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 24.00 | 5.90 | 7.40 | 6.65 | % | 0.28 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 25.00 | 6.90 | 8.40 | 7.65 | % | 0.31 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST |