Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $11.43 as of 8/22/2025 7:40:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.65 | 10.05 | 8.85 | 9.01 | 0.00 | 0.00% | 2.95 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 4.00 | 6.65 | 8.85 | 7.75 | % | 1.94 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 5.00 | 5.65 | 7.85 | 6.75 | % | 1.35 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 6.00 | 4.60 | 7.55 | 6.08 | % | 1.01 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 7.00 | 3.65 | 6.55 | 5.10 | 3.75 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:56 PM EST |
| 8.00 | 3.20 | 4.90 | 4.05 | 2.79 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.53 | 1.00 | 0.01 | 0.00 | 4/11/2025 | 8/22/2025 3:59:56 PM EST |
| 9.00 | 2.10 | 3.75 | 2.93 | 2.93 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.12 | 0.97 | 0.04 | 0.00 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 10.00 | 1.57 | 2.00 | 1.79 | 1.82 | +0.27 | +17.42% | 0.18 | 10 | 40 | 0.47 | 0.90 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 11.00 | 0.67 | 1.13 | 0.90 | 0.78 | 0.00 | 0.00% | 0.08 | 0 | 499 | 0.35 | 0.74 | 0.22 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 12.00 | 0.44 | 0.51 | 0.48 | 0.45 | +0.14 | +45.17% | 0.04 | 23 | 1,295 | 0.30 | 0.48 | 0.29 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.16 | +0.05 | +45.46% | 0.01 | 49 | 884 | 0.31 | 0.22 | 0.22 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 6 | 926 | 0.33 | 0.08 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.38 | 0.02 | 0.04 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.05 | 0.00 | 0.01 | 0.00 | 6/25/2025 | 8/22/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.76 | 0.88 | 0.08 | 0.00 | 0.00% | 0.29 | 0 | 1 | 5.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/22/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 1.76 | 0.88 | 0.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 1.59 | 0.80 | 0.50 | 0.00 | 0.00% | 0.16 | 0 | 43 | 3.38 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 401 | 1.11 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 431 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 8.00 | 0.02 | 0.26 | 0.14 | 0.04 | -0.01 | -20.00% | 0.02 | 101 | 2,639 | 0.59 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 9.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 110 | 1,698 | 0.47 | -0.03 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 10.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.04 | -26.67% | 0.01 | 90 | 996 | 0.39 | -0.10 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 11.00 | 0.22 | 0.28 | 0.25 | 0.24 | -0.15 | -38.47% | 0.02 | 214 | 334 | 0.33 | -0.26 | 0.22 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 12.00 | 0.59 | 0.65 | 0.62 | 0.63 | -0.23 | -26.75% | 0.05 | 20 | 1,249 | 0.29 | -0.52 | 0.29 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 13.00 | 1.21 | 1.36 | 1.29 | 1.28 | -0.30 | -18.99% | 0.10 | 4 | 85 | 0.26 | -0.78 | 0.22 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 14.00 | 1.49 | 2.48 | 1.99 | 2.19 | -0.32 | -12.75% | 0.14 | 2 | 23 | 0.40 | -0.92 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 15.00 | 1.65 | 4.90 | 3.28 | 3.32 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.39 | -0.98 | 0.04 | 0.00 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 16.00 | 3.45 | 4.40 | 3.93 | 4.36 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.71 | -1.00 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 17.00 | 4.40 | 6.60 | 5.50 | 5.60 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.46 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 18.00 | 5.45 | 7.85 | 6.65 | 6.52 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 19.00 | 6.40 | 7.60 | 7.00 | % | 0.37 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 20.00 | 7.50 | 10.05 | 8.78 | % | 0.44 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 21.00 | 8.40 | 11.10 | 9.75 | % | 0.46 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 22.00 | 9.55 | 11.55 | 10.55 | % | 0.48 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |