Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $13.40 as of 9/6/2024 8:10:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.20 | 11.30 | % | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 5.00 | 7.60 | 9.30 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 6.00 | 6.50 | 8.30 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 7.00 | 5.60 | 7.30 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 8.00 | 4.60 | 6.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 9.00 | 3.60 | 4.80 | % | 0 | 0 | 1.29 | 0.97 | 0.06 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 10.00 | 2.30 | 3.80 | % | 0 | 0 | 0.85 | 0.90 | 0.08 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 11.00 | 2.40 | 2.85 | 2.60 | 0.00 | 0.00% | 0 | 21 | 0.76 | 0.81 | 0.10 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 12.00 | 0.00 | 3.90 | 1.60 | 0.00 | 0.00% | 0 | 40 | 0.74 | 0.70 | 0.13 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 13.00 | 0.95 | 1.20 | 1.02 | 0.00 | 0.00% | 0 | 94 | 0.44 | 0.56 | 0.16 | -0.01 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 14.00 | 0.50 | 0.60 | 0.60 | +0.15 | +33.34% | 107 | 6,789 | 0.40 | 0.38 | 0.17 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 30 | 5,834 | 0.34 | 0.22 | 0.14 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 75 | 0.44 | 0.12 | 0.09 | 0.00 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 17.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.07 | 0.06 | 0.00 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.03 | 0.03 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.02 | 0.02 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 247 | 6.67 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:58 PM EST |
| 5.00 | 0.00 | 2.20 | 0.11 | 0.00 | 0.00% | 0 | 68 | 4.10 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:58 PM EST |
| 6.00 | 0.00 | 2.20 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 7.00 | 0.10 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 1,207 | 1.00 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 8.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 578 | 0.89 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 9.00 | 0.20 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 355 | 0.79 | -0.03 | 0.06 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 10.00 | 0.25 | 0.40 | 0.32 | +0.01 | +3.23% | 10 | 617 | 0.68 | -0.10 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 11.00 | 0.40 | 0.45 | 0.40 | -0.05 | -11.12% | 10 | 355 | 0.56 | -0.19 | 0.10 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 12.00 | 0.55 | 0.65 | 0.60 | -0.05 | -7.70% | 60 | 1,139 | 0.47 | -0.30 | 0.13 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 13.00 | 0.85 | 1.00 | 1.05 | -0.10 | -8.70% | 1 | 536 | 0.41 | -0.44 | 0.16 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 14.00 | 1.50 | 1.60 | 1.58 | 0.00 | 0.00% | 0 | 605 | 0.42 | -0.62 | 0.17 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 15.00 | 2.05 | 4.40 | 2.35 | 0.00 | 0.00% | 0 | 519 | 0.74 | -0.78 | 0.14 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 16.00 | 1.20 | 4.50 | 3.00 | 0.00 | 0.00% | 0 | 165 | 1.30 | -0.88 | 0.09 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 17.00 | 2.25 | 4.90 | % | 0 | 0 | 0.95 | -0.93 | 0.06 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 18.00 | 4.20 | 7.10 | % | 0 | 0 | 1.60 | -0.97 | 0.03 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 19.00 | 4.90 | 8.20 | % | 0 | 0 | 1.73 | -0.98 | 0.02 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 20.00 | 5.70 | 9.20 | % | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 25.00 | 11.10 | 14.00 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |