Options Chain for ARMOUR RESIDENTIAL REIT INC COM SHS (ARR) - $18.84 as of 11/20/2024 7:45:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.10 | 9.50 | 8.30 | 0.00 | 0.00% | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:08 PM EST |
| 12.00 | 6.10 | 6.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 13.00 | 5.30 | 5.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 14.00 | 4.30 | 5.10 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 15.00 | 3.30 | 3.60 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 16.00 | 2.35 | 2.65 | % | 0 | 0 | 0.62 | 1.00 | 0.03 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 17.00 | 1.55 | 1.65 | 1.50 | % | 11 | 0 | 0.37 | 0.86 | 0.20 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST | |
| 18.00 | 0.70 | 0.85 | 0.70 | -0.35 | -33.34% | 94 | 122 | 0.28 | 0.62 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 19.00 | 0.20 | 0.30 | 0.20 | -0.23 | -53.49% | 795 | 722 | 0.24 | 0.31 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 14 | 971 | 0.28 | 0.09 | 0.13 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 21.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 311 | 0.32 | 0.02 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:08 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:08 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 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 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 201 | 0.94 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:08 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 29 | 0.51 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:08 PM EST |
| 16.00 | 0.00 | 0.10 | 0.10 | -0.02 | -16.67% | 1 | 71 | 0.38 | 0.00 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 120 | 66 | 0.29 | -0.14 | 0.20 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 18.00 | 0.35 | 0.45 | 0.43 | +0.18 | +72.00% | 43 | 936 | 0.26 | -0.38 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 19.00 | 0.85 | 1.00 | 0.97 | +0.32 | +49.24% | 27 | 529 | 0.24 | -0.69 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 20.00 | 1.70 | 1.85 | 1.90 | +0.38 | +25.00% | 11 | 559 | 0.26 | -0.91 | 0.13 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 21.00 | 2.65 | 2.80 | 1.70 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.98 | 0.03 | 0.00 | 10/23/2024 | 11/20/2024 4:00:08 PM EST |
| 22.00 | 2.40 | 4.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 23.00 | 3.20 | 5.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 24.00 | 5.10 | 5.80 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 25.00 | 5.20 | 6.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 26.00 | 7.60 | 7.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 27.00 | 7.90 | 9.10 | 7.00 | 0.00 | 0.00% | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:08 PM EST |
| 28.00 | 8.60 | 9.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 30.00 | 11.10 | 11.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |