Options Chain for ARMOUR RESIDENTIAL REIT INC COM SHS (ARR) - $18.99 as of 4/23/2024 8:05:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.30 | 10.60 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 12.00 | 5.20 | 8.60 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 13.00 | 4.10 | 7.60 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 14.00 | 3.30 | 6.70 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 15.00 | 2.05 | 5.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 16.00 | 1.10 | 4.70 | 2.45 | +0.60 | +32.44% | 1 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 17.00 | 2.00 | 3.70 | 2.05 | +0.60 | +41.38% | 20 | 72 | 1.36 | 0.92 | 0.14 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 18.00 | 1.15 | 1.25 | 1.15 | +0.45 | +64.29% | 53 | 138 | 0.36 | 0.73 | 0.22 | -0.01 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 19.00 | 0.50 | 0.60 | 0.55 | +0.33 | +150.00% | 243 | 646 | 0.32 | 0.48 | 0.27 | -0.01 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 20.00 | 0.10 | 0.15 | 0.12 | +0.07 | +140.00% | 41 | 287 | 0.25 | 0.21 | 0.22 | -0.01 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.01 | -0.07 | -87.50% | 1 | 56 | 0.29 | 0.06 | 0.10 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | 0.60 | 0.01 | 0.03 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.65 | % | 0 | 0 | 0.99 | 0.00 | 0.01 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 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 | 2.53 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.71 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/23/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/23/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:59 PM EST |
| 16.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.48 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 3:59:59 PM EST |
| 17.00 | 0.10 | 0.15 | 0.12 | -0.08 | -40.00% | 26 | 95 | 0.37 | -0.08 | 0.14 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 18.00 | 0.25 | 0.30 | 0.30 | -0.15 | -33.34% | 20 | 202 | 0.32 | -0.27 | 0.22 | -0.01 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 19.00 | 0.60 | 1.70 | 0.65 | -0.93 | -58.87% | 2 | 84 | 0.28 | -0.52 | 0.27 | -0.01 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 20.00 | 1.25 | 2.95 | 2.15 | 0.00 | 0.00% | 0 | 62 | 0.87 | -0.79 | 0.22 | -0.01 | 4/19/2024 | 4/23/2024 3:59:59 PM EST |
| 21.00 | 1.15 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 3 | 0.90 | -0.94 | 0.10 | 0.00 | 4/16/2024 | 4/23/2024 3:59:59 PM EST |
| 22.00 | 1.25 | 4.90 | % | 0 | 0 | 0.67 | -0.99 | 0.03 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 23.00 | 2.60 | 6.10 | % | 0 | 0 | 1.24 | -1.00 | 0.01 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 24.00 | 3.70 | 7.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 25.00 | 4.60 | 8.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 26.00 | 7.10 | 8.70 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 27.00 | 6.50 | 9.60 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 28.00 | 7.50 | 11.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 30.00 | 10.00 | 13.10 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST |