Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $3.09 as of 10/9/2026 1:21:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.75 | 2.85 | 2.30 | 2.13 | 0.00 | 0.00% | 2.30 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 12:58:51 PM EST |
| 1.50 | 1.10 | 2.35 | 1.73 | 1.46 | % | 1.15 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:51 PM EST | |
| 2.00 | 0.65 | 1.05 | 0.85 | 1.00 | -0.40 | -28.58% | 0.42 | 8 | 8 | 8.96 | 1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 12:58:51 PM EST |
| 2.50 | 0.05 | 1.05 | 0.55 | 0.47 | % | 0.22 | 3 | 0 | 5.65 | 0.81 | 0.50 | -0.01 | 10/9/2026 | 10/9/2026 12:58:51 PM EST | |
| 3.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.08 | 107 | 82 | 1.47 | 0.48 | 0.66 | -0.01 | 10/9/2026 | 10/9/2026 12:58:51 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.04 | +66.67% | 0.02 | 37 | 41 | 2.11 | 0.21 | 0.48 | -0.01 | 10/9/2026 | 10/9/2026 12:58:51 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 15 | 456 | 1.90 | 0.08 | 0.23 | -0.01 | 10/9/2026 | 10/9/2026 12:58:51 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.35 | 0.02 | 0.09 | 0.00 | 10/7/2026 | 10/9/2026 12:58:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 28 | 1,877 | 2.73 | 0.01 | 0.03 | 0.00 | 10/9/2026 | 10/9/2026 12:58:51 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.01 | 0.00 | 10/7/2026 | 10/9/2026 12:58:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 6 | 2,027 | 3.35 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:51 PM EST |
| 6.50 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 8.53 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 12:58:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,384 | 3.85 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 12:58:51 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.73 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 12:58:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 169 | 4.26 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 12:58:51 PM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.54 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 12:58:51 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.20 | -57.15% | 0.01 | 1 | 390 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 12:58:51 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.06 | -40.00% | 0.01 | 2 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 12:58:51 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 12:58:51 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:51 PM EST | |||
| 1.50 | 0.00 | 2.10 | 1.05 | % | 0.70 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:51 PM EST | |||
| 2.00 | 0.00 | 2.00 | 1.00 | 0.26 | 0.00 | 0.00% | 0.50 | 0 | 10 | 0.00 | 0.00 | 0.01 | 0.00 | 9/21/2026 | 10/9/2026 12:58:51 PM EST |
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | -0.19 | 0.50 | -0.01 | 10/9/2026 12:58:51 PM EST | |||
| 3.00 | 0.30 | 0.40 | 0.35 | 0.34 | +0.29 | +580.00% | 0.12 | 18,361 | 113 | 1.52 | -0.52 | 0.66 | -0.01 | 10/9/2026 | 10/9/2026 12:58:51 PM EST |
| 3.50 | 0.55 | 0.75 | 0.65 | 0.60 | +0.24 | +66.67% | 0.19 | 55 | 79 | 2.15 | -0.79 | 0.48 | -0.01 | 10/9/2026 | 10/9/2026 12:58:51 PM EST |
| 4.00 | 0.85 | 2.15 | 1.50 | 1.03 | +0.23 | +28.75% | 0.38 | 1 | 619 | 8.56 | -0.92 | 0.23 | -0.01 | 10/9/2026 | 10/9/2026 12:58:51 PM EST |
| 4.50 | 1.40 | 3.40 | 2.40 | 1.49 | +0.07 | +4.93% | 0.53 | 2 | 3 | 0.00 | -0.98 | 0.09 | 0.00 | 10/9/2026 | 10/9/2026 12:58:51 PM EST |
| 5.00 | 1.75 | 2.75 | 2.25 | 1.78 | 0.00 | 0.00% | 0.45 | 0 | 1,496 | 7.13 | -0.99 | 0.03 | 0.00 | 10/8/2026 | 10/9/2026 12:58:51 PM EST |
| 5.50 | 2.00 | 3.90 | 2.95 | 2.37 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 10/8/2026 | 10/9/2026 12:58:51 PM EST |
| 6.00 | 2.80 | 4.40 | 3.60 | 3.11 | +0.26 | +9.13% | 0.60 | 1 | 19,342 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:51 PM EST |
| 6.50 | 2.90 | 5.10 | 4.00 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 12:58:51 PM EST | |||
| 7.00 | 4.00 | 6.50 | 5.25 | 3.86 | 0.00 | 0.00% | 0.75 | 0 | 472 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 12:58:51 PM EST |
| 7.50 | 3.90 | 6.10 | 5.00 | 4.42 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 12:58:51 PM EST |
| 8.00 | 4.70 | 7.00 | 5.85 | 3.40 | 0.00 | 0.00% | 0.73 | 0 | 58 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 12:58:51 PM EST |
| 8.50 | 4.90 | 7.10 | 6.00 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 12:58:51 PM EST | |||
| 9.00 | 5.40 | 7.40 | 6.40 | 4.20 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 10/9/2026 12:58:51 PM EST |
| 10.00 | 6.30 | 8.40 | 7.35 | 4.90 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 12:58:51 PM EST |
| 11.00 | 7.40 | 9.40 | 8.40 | 7.92 | 0.00 | 0.00% | 0.76 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 12:58:51 PM EST |
| 12.00 | 8.30 | 10.60 | 9.45 | 4.75 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 10/9/2026 12:58:51 PM EST |
| 13.00 | 9.30 | 11.60 | 10.45 | 9.82 | 0.00 | 0.00% | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 12:58:51 PM EST |
| 14.00 | 10.10 | 13.50 | 11.80 | 6.37 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 10/9/2026 12:58:51 PM EST |
| 15.00 | 11.80 | 14.50 | 13.15 | 10.01 | 0.00 | 0.00% | 0.88 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 12:58:51 PM EST |