Options Chain for ARMOUR RESIDENTIAL REIT INC COM SHS (ARR) - $18.52 as of 4/29/2024 3:00:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.40 | 8.70 | 8.70 | % | 1 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:59:08 PM EST | |
| 12.00 | 6.20 | 6.70 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 13.00 | 5.40 | 5.70 | 4.92 | -0.38 | -7.17% | 1 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 14.00 | 4.30 | 4.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 15.00 | 3.50 | 3.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 16.00 | 2.50 | 2.65 | 2.72 | 0.00 | 0.00% | 0 | 3 | 0.64 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:59:08 PM EST |
| 17.00 | 1.55 | 1.65 | 1.60 | -0.15 | -8.58% | 13 | 75 | 0.42 | 0.92 | 0.17 | 0.00 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 18.00 | 0.70 | 0.80 | 0.81 | -0.14 | -14.74% | 16 | 160 | 0.32 | 0.69 | 0.30 | -0.01 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 19.00 | 0.20 | 0.25 | 0.21 | -0.09 | -30.00% | 99 | 756 | 0.26 | 0.36 | 0.33 | -0.01 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 20.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 40 | 484 | 0.32 | 0.10 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 10 | 56 | 0.38 | 0.02 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | 0.73 | 0.00 | 0.01 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 26.00 | 0.00 | 0.40 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 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 | 2.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.93 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/29/2024 1:59:08 PM EST |
| 14.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 1:59:08 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:59:08 PM EST |
| 16.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 39 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:59:08 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 3 | 103 | 0.35 | -0.08 | 0.17 | 0.00 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 18.00 | 0.25 | 0.30 | 0.25 | -0.05 | -16.67% | 16 | 270 | 0.29 | -0.31 | 0.30 | -0.01 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 19.00 | 0.80 | 0.90 | 0.70 | -0.05 | -6.67% | 4 | 87 | 0.29 | -0.64 | 0.33 | -0.01 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 20.00 | 1.50 | 1.75 | 1.40 | -0.55 | -28.21% | 5 | 52 | 0.34 | -0.90 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 21.00 | 2.35 | 2.90 | 2.60 | -0.35 | -11.87% | 1 | 5 | 0.56 | -0.98 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 22.00 | 3.50 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.75 | -1.00 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 1:59:08 PM EST |
| 23.00 | 4.30 | 4.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 24.00 | 5.40 | 5.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 25.00 | 6.40 | 6.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 26.00 | 7.40 | 7.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 27.00 | 8.50 | 9.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 28.00 | 9.40 | 11.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 30.00 | 11.50 | 11.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST |