Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $8.07 as of 1/9/2026 7:11:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.65 | 6.80 | 5.73 | 6.50 | 0.00 | 0.00% | 2.29 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 4:00:00 PM EST |
| 4.00 | 3.15 | 5.35 | 4.25 | 4.33 | 0.00 | 0.00% | 1.06 | 0 | 3 | 9.73 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 4:00:00 PM EST |
| 5.00 | 2.15 | 4.35 | 3.25 | 3.68 | 0.00 | 0.00% | 0.65 | 0 | 2 | 7.53 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 4:00:00 PM EST |
| 5.50 | 1.80 | 3.20 | 2.50 | % | 0.45 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 6.00 | 1.40 | 2.69 | 2.05 | 1.85 | -0.32 | -14.75% | 0.34 | 1 | 12 | 3.80 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 6.50 | 0.90 | 2.01 | 1.46 | % | 0.22 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 7.00 | 0.92 | 1.18 | 1.05 | 1.20 | +0.49 | +69.02% | 0.15 | 1 | 22 | 1.19 | 0.99 | 0.11 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 7.50 | 0.55 | 0.65 | 0.60 | 0.55 | +0.15 | +37.50% | 0.08 | 7 | 1,856 | 0.42 | 0.86 | 0.43 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 8.00 | 0.22 | 0.24 | 0.23 | 0.20 | +0.08 | +66.67% | 0.03 | 626 | 4,266 | 0.45 | 0.56 | 0.81 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 8.50 | 0.06 | 0.08 | 0.07 | 0.07 | +0.04 | +133.34% | 0.01 | 19,798 | 443 | 0.51 | 0.20 | 0.55 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 107 | 1,681 | 0.51 | 0.04 | 0.17 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.02 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 3,027 | 0.81 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,147 | 1.10 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,122 | 1.46 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,036 | 2.60 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,341 | 2.38 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 93 | 5.30 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/9/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,443 | 3.82 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 906 | 6.18 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 25 | 6.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 1/9/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 710 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/9/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,443 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/9/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10,373 | 2.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:00 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.49 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 228 | 0.84 | -0.01 | 0.11 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 7.50 | 0.02 | 0.07 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 333 | 29,847 | 0.50 | -0.14 | 0.43 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 8.00 | 0.11 | 0.20 | 0.16 | 0.17 | -0.17 | -50.00% | 0.02 | 79 | 96 | 0.41 | -0.44 | 0.81 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 8.50 | 0.29 | 0.72 | 0.51 | 0.60 | -0.32 | -34.79% | 0.06 | 10 | 27 | 0.99 | -0.80 | 0.55 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 9.00 | 0.80 | 1.09 | 0.95 | 1.10 | -0.25 | -18.52% | 0.11 | 3 | 2,128 | 0.98 | -0.96 | 0.17 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 9.50 | 1.23 | 1.66 | 1.45 | % | 0.15 | 0 | 0 | 1.46 | -1.00 | 0.02 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 10.00 | 1.78 | 2.02 | 1.90 | 1.84 | -0.27 | -12.80% | 0.19 | 5 | 5,070 | 1.18 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 10.50 | 1.60 | 2.66 | 2.13 | % | 0.20 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 11.00 | 2.31 | 3.30 | 2.81 | 2.97 | 0.00 | 0.00% | 0.26 | 0 | 1,547 | 2.56 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:00 PM EST |
| 11.50 | 2.75 | 5.60 | 4.18 | % | 0.36 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 12.00 | 3.30 | 4.35 | 3.83 | % | 0.32 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 12.50 | 4.20 | 4.65 | 4.43 | 4.53 | -0.11 | -2.38% | 0.35 | 20 | 8,607 | 2.62 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 13.00 | 4.30 | 5.35 | 4.83 | % | 0.37 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 13.50 | 4.80 | 5.85 | 5.33 | % | 0.39 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 14.00 | 5.35 | 6.20 | 5.78 | 6.32 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 4:00:00 PM EST |
| 15.00 | 6.35 | 9.10 | 7.73 | 6.95 | 0.00 | 0.00% | 0.52 | 0 | 131 | 8.30 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:00 PM EST |
| 16.00 | 7.35 | 10.10 | 8.73 | % | 0.55 | 0 | 0 | 8.59 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 17.50 | 8.85 | 11.60 | 10.23 | 6.73 | 0.00 | 0.00% | 0.58 | 0 | 2 | 8.97 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 1/9/2026 4:00:00 PM EST |
| 19.00 | 10.05 | 13.10 | 11.58 | % | 0.61 | 0 | 0 | 9.31 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 20.00 | 10.90 | 14.10 | 12.50 | 9.60 | 0.00 | 0.00% | 0.62 | 0 | 11 | 9.52 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 1/9/2026 4:00:00 PM EST |
| 22.50 | 13.40 | 16.60 | 15.00 | 10.51 | 0.00 | 0.00% | 0.67 | 0 | 0 | 9.98 | -1.00 | 0.00 | 0.00 | 6/20/2024 | 1/9/2026 4:00:00 PM EST |
| 25.00 | 15.90 | 19.10 | 17.50 | 14.70 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 1/9/2026 4:00:00 PM EST |
| 30.00 | 20.75 | 24.10 | 22.43 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST |