Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $8.87 as of 12/15/2025 12:32:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.20 | 4.40 | 3.80 | 4.10 | 0.00 | 0.00% | 0.76 | 0 | 6 | 2.45 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 11:59:02 AM EST |
| 5.50 | 2.50 | 3.90 | 3.20 | % | 0.58 | 0 | 0 | 2.15 | 0.99 | 0.01 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 6.00 | 2.00 | 3.40 | 2.70 | % | 0.45 | 0 | 0 | 1.87 | 0.98 | 0.03 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 6.50 | 1.55 | 2.70 | 2.13 | % | 0.33 | 0 | 0 | 1.39 | 0.95 | 0.07 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 7.00 | 1.25 | 2.20 | 1.73 | 2.12 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.18 | 0.90 | 0.12 | 0.00 | 12/12/2025 | 12/15/2025 11:59:02 AM EST |
| 7.50 | 0.61 | 1.80 | 1.21 | % | 0.16 | 0 | 0 | 1.06 | 0.80 | 0.18 | -0.01 | 12/15/2025 11:59:02 AM EST | |||
| 8.00 | 0.40 | 1.35 | 0.88 | % | 0.11 | 0 | 0 | 0.90 | 0.69 | 0.25 | -0.01 | 12/15/2025 11:59:02 AM EST | |||
| 8.50 | 0.20 | 0.96 | 0.58 | % | 0.07 | 0 | 0 | 0.45 | 0.56 | 0.29 | -0.01 | 12/15/2025 11:59:02 AM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 0.56 | 0.42 | 0.29 | -0.01 | 12/15/2025 11:59:02 AM EST | |||
| 9.50 | 0.12 | 0.17 | 0.15 | 0.12 | % | 0.02 | 22 | 0 | 0.36 | 0.29 | 0.25 | -0.01 | 12/15/2025 | 12/15/2025 11:59:02 AM EST | |
| 10.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.56 | 0.19 | 0.20 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.14 | 0.12 | 0.15 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 11.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.40 | 0.08 | 0.11 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.33 | 0.04 | 0.06 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.42 | 0.02 | 0.04 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.49 | 0.01 | 0.02 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.56 | 0.01 | 0.01 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.01 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 2.00 | -0.01 | 0.01 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.74 | -0.02 | 0.03 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.51 | -0.05 | 0.07 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.29 | -0.10 | 0.12 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 7.50 | 0.10 | 0.15 | 0.13 | 0.13 | % | 0.02 | 3 | 0 | 0.40 | -0.20 | 0.18 | -0.01 | 12/15/2025 | 12/15/2025 11:59:02 AM EST | |
| 8.00 | 0.06 | 0.46 | 0.26 | 0.26 | % | 0.03 | 5 | 0 | 0.49 | -0.31 | 0.25 | -0.01 | 12/15/2025 | 12/15/2025 11:59:02 AM EST | |
| 8.50 | 0.40 | 0.65 | 0.53 | % | 0.06 | 0 | 0 | 0.47 | -0.44 | 0.29 | -0.01 | 12/15/2025 11:59:02 AM EST | |||
| 9.00 | 0.69 | 0.85 | 0.77 | 0.82 | % | 0.09 | 1 | 0 | 0.46 | -0.58 | 0.29 | -0.01 | 12/15/2025 | 12/15/2025 11:59:02 AM EST | |
| 9.50 | 0.53 | 1.45 | 0.99 | % | 0.10 | 0 | 0 | 0.72 | -0.71 | 0.25 | -0.01 | 12/15/2025 11:59:02 AM EST | |||
| 10.00 | 0.74 | 1.89 | 1.32 | % | 0.13 | 0 | 0 | 0.79 | -0.81 | 0.20 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 10.50 | 1.35 | 2.50 | 1.93 | % | 0.18 | 0 | 0 | 1.00 | -0.88 | 0.15 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 11.00 | 1.85 | 4.40 | 3.13 | % | 0.28 | 0 | 0 | 2.30 | -0.92 | 0.11 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 11.50 | 2.10 | 3.90 | 3.00 | % | 0.26 | 0 | 0 | 1.55 | -0.96 | 0.06 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 12.00 | 2.60 | 5.40 | 4.00 | % | 0.33 | 0 | 0 | 2.49 | -0.98 | 0.04 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 12.50 | 3.10 | 5.90 | 4.50 | % | 0.36 | 0 | 0 | 2.57 | -0.99 | 0.02 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 13.00 | 3.60 | 6.40 | 5.00 | % | 0.38 | 0 | 0 | 2.65 | -0.99 | 0.01 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 13.50 | 4.10 | 6.90 | 5.50 | % | 0.41 | 0 | 0 | 2.73 | -1.00 | 0.01 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 14.00 | 4.60 | 7.40 | 6.00 | % | 0.43 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 14.50 | 5.00 | 7.90 | 6.45 | % | 0.44 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 15.00 | 5.50 | 8.40 | 6.95 | % | 0.46 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 16.00 | 6.45 | 9.40 | 7.93 | % | 0.50 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 17.00 | 7.45 | 10.40 | 8.93 | % | 0.53 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 18.00 | 8.45 | 11.40 | 9.93 | % | 0.55 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST |