Options Chain for ARMOUR RESIDENTIAL REIT INC COM SHS (ARR) - $16.32 as of 5/30/2025 6:25:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 9.60 | 11.70 | 10.54 | 0.00 | 0.00% | 0 | 1 | 5.63 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 7.00 | 8.90 | 10.50 | 9.90 | 0.00 | 0.00% | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 8.00 | 8.00 | 9.40 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 9.00 | 7.00 | 8.60 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 6.00 | 7.60 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 11.00 | 5.00 | 6.60 | 5.85 | 0.00 | 0.00% | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 12.00 | 4.10 | 5.50 | 4.80 | 0.00 | 0.00% | 0 | 10 | 2.35 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 13.00 | 2.95 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 14.00 | 1.95 | 3.60 | 2.00 | 0.00 | 0.00% | 0 | 16 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 15.00 | 1.10 | 1.60 | 1.16 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.87 | 0.24 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 16.00 | 0.40 | 0.55 | 0.45 | -0.10 | -18.19% | 8 | 546 | 0.29 | 0.56 | 0.40 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.10 | 0.08 | -0.02 | -20.00% | 29 | 843 | 0.20 | 0.17 | 0.30 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 275 | 0.33 | 0.02 | 0.06 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 3.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 168 | 0.41 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 11 | 139 | 0.30 | -0.13 | 0.24 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 16.00 | 0.30 | 0.40 | 0.33 | -0.05 | -13.16% | 125 | 571 | 0.26 | -0.44 | 0.40 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 17.00 | 0.95 | 1.10 | 1.01 | -0.01 | -0.98% | 1 | 157 | 0.26 | -0.83 | 0.30 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 18.00 | 1.70 | 2.25 | 2.35 | 0.00 | 0.00% | 0 | 301 | 0.39 | -0.98 | 0.06 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 19.00 | 2.80 | 3.20 | 2.38 | 0.00 | 0.00% | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 3.70 | 4.30 | 4.24 | 0.00 | 0.00% | 0 | 4 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 21.00 | 4.70 | 5.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 22.00 | 5.70 | 6.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 8.70 | 9.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 13.60 | 14.20 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |