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 | 1.55 | 2.30 | 1.93 | 2.01 | -0.21 | -9.46% | 1.93 | 1 | 299 | 8.32 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:51 PM EST |
| 1.50 | 0.90 | 3.50 | 2.20 | % | 1.47 | 0 | 0 | 0.00 | 0.98 | 0.04 | 0.00 | 10/9/2026 12:58:51 PM EST | |||
| 2.00 | 0.30 | 3.10 | 1.70 | 1.57 | 0.00 | 0.00% | 0.85 | 0 | 140 | 0.00 | 0.91 | 0.17 | -0.01 | 10/5/2026 | 10/9/2026 12:58:51 PM EST |
| 2.50 | 0.00 | 2.60 | 1.30 | % | 0.52 | 0 | 0 | 0.00 | 0.75 | 0.33 | -0.01 | 10/9/2026 12:58:51 PM EST | |||
| 3.00 | 0.15 | 0.50 | 0.33 | 0.23 | -0.02 | -8.00% | 0.11 | 50 | 3 | 1.83 | 0.55 | 0.41 | -0.01 | 10/9/2026 | 10/9/2026 12:58:51 PM EST |
| 3.50 | 0.10 | 0.15 | 0.13 | 0.12 | +0.05 | +71.43% | 0.04 | 49 | 119 | 1.31 | 0.36 | 0.39 | -0.01 | 10/9/2026 | 10/9/2026 12:58:51 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 48 | 2.16 | 0.22 | 0.31 | -0.01 | 10/5/2026 | 10/9/2026 12:58:51 PM EST |
| 4.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.00 | 0.13 | 0.22 | -0.01 | 10/8/2026 | 10/9/2026 12:58:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.90 | 0.07 | 0.15 | 0.00 | 9/29/2026 | 10/9/2026 12:58:51 PM EST |
| 5.50 | 0.00 | 2.15 | 1.08 | % | 0.20 | 0 | 0 | 0.00 | 0.04 | 0.09 | 0.00 | 10/9/2026 12:58:51 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 79 | 3.10 | 0.02 | 0.06 | 0.00 | 10/5/2026 | 10/9/2026 12:58:51 PM EST |
| 6.50 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.00 | 0.01 | 0.03 | 0.00 | 10/7/2026 | 10/9/2026 12:58:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.69 | 0.01 | 0.02 | 0.00 | 10/7/2026 | 10/9/2026 12:58:51 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 10/7/2026 | 10/9/2026 12:58:51 PM EST |
| 8.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 10/7/2026 | 10/9/2026 12:58:51 PM EST |
| 9.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 12:58:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.45 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:51 PM EST | |||
| 1.50 | 0.00 | 1.00 | 0.50 | % | 0.33 | 0 | 0 | 0.00 | -0.02 | 0.04 | 0.00 | 10/9/2026 12:58:51 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 4.86 | -0.09 | 0.17 | -0.01 | 9/3/2026 | 10/9/2026 12:58:51 PM EST |
| 2.50 | 0.00 | 1.20 | 0.60 | % | 0.24 | 0 | 0 | 7.20 | -0.25 | 0.33 | -0.01 | 10/9/2026 12:58:51 PM EST | |||
| 3.00 | 0.35 | 0.70 | 0.53 | 0.40 | +0.35 | +700.00% | 0.18 | 9,324 | 6 | 1.51 | -0.45 | 0.41 | -0.01 | 10/9/2026 | 10/9/2026 12:58:51 PM EST |
| 3.50 | 0.05 | 2.55 | 1.30 | 0.65 | +0.30 | +85.72% | 0.37 | 10 | 316 | 0.00 | -0.64 | 0.39 | -0.01 | 10/9/2026 | 10/9/2026 12:58:51 PM EST |
| 4.00 | 1.10 | 1.55 | 1.33 | 0.65 | 0.00 | 0.00% | 0.33 | 0 | 367 | 3.53 | -0.78 | 0.31 | -0.01 | 10/7/2026 | 10/9/2026 12:58:51 PM EST |
| 4.50 | 1.10 | 3.30 | 2.20 | % | 0.49 | 0 | 0 | 0.00 | -0.87 | 0.22 | -0.01 | 10/9/2026 12:58:51 PM EST | |||
| 5.00 | 1.60 | 4.20 | 2.90 | 0.85 | 0.00 | 0.00% | 0.58 | 0 | 5 | 0.00 | -0.93 | 0.15 | 0.00 | 9/24/2026 | 10/9/2026 12:58:51 PM EST |
| 5.50 | 2.00 | 4.70 | 3.35 | % | 0.61 | 0 | 0 | 0.00 | -0.96 | 0.09 | 0.00 | 10/9/2026 12:58:51 PM EST | |||
| 6.00 | 2.40 | 5.20 | 3.80 | 0.96 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.00 | -0.98 | 0.06 | 0.00 | 9/8/2026 | 10/9/2026 12:58:51 PM EST |
| 6.50 | 2.90 | 5.70 | 4.30 | % | 0.66 | 0 | 0 | 0.00 | -0.99 | 0.03 | 0.00 | 10/9/2026 12:58:51 PM EST | |||
| 7.00 | 3.40 | 6.20 | 4.80 | 2.25 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 9/14/2026 | 10/9/2026 12:58:51 PM EST |
| 7.50 | 3.90 | 6.70 | 5.30 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 10/9/2026 12:58:51 PM EST | |||
| 8.00 | 4.40 | 7.20 | 5.80 | 3.25 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 9/14/2026 | 10/9/2026 12:58:51 PM EST |
| 9.00 | 5.30 | 8.20 | 6.75 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 12:58:51 PM EST | |||
| 10.00 | 6.30 | 9.20 | 7.75 | 4.88 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 12:58:51 PM EST |