Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $2.84 as of 10/13/2026 7:40:50 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 | 1.65 | 2.25 | 1.95 | 1.80 | -0.18 | -9.10% | 1.95 | 1 | 6 | 6.41 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 2.00 | 0.65 | 1.05 | 0.85 | 0.91 | 0.00 | 0.00% | 0.42 | 0 | 45 | 2.09 | 0.85 | 0.27 | 0.00 | 10/9/2026 | 10/13/2026 4:00:00 PM EST |
| 3.00 | 0.15 | 0.50 | 0.33 | 0.24 | -0.11 | -31.43% | 0.11 | 46 | 3,896 | 1.23 | 0.47 | 0.36 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 453 | 1.53 | 0.21 | 0.26 | 0.00 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.30 | 0.08 | 0.14 | 0.00 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.82 | 0.03 | 0.07 | 0.00 | 10/7/2026 | 10/13/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.78 | 0.01 | 0.03 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 4.31 | 0.01 | 0.01 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 4.51 | 0.00 | 0.01 | 0.00 | 10/13/2026 4:00:00 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.04 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 2.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.03 | -20.00% | 0.07 | 156 | 124 | 1.27 | -0.15 | 0.27 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 3.00 | 0.50 | 0.65 | 0.58 | 0.51 | -0.11 | -17.75% | 0.19 | 4 | 1,204 | 1.21 | -0.53 | 0.36 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 4.00 | 1.05 | 1.65 | 1.35 | 0.77 | 0.00 | 0.00% | 0.34 | 0 | 183 | 2.22 | -0.79 | 0.26 | 0.00 | 10/7/2026 | 10/13/2026 4:00:00 PM EST |
| 5.00 | 2.10 | 2.45 | 2.28 | 2.25 | 0.00 | 0.00% | 0.46 | 0 | 58 | 2.11 | -0.92 | 0.14 | 0.00 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 6.00 | 2.70 | 4.10 | 3.40 | 1.72 | 0.00 | 0.00% | 0.57 | 0 | 5 | 4.44 | -0.97 | 0.07 | 0.00 | 9/21/2026 | 10/13/2026 4:00:00 PM EST |
| 7.00 | 3.70 | 4.90 | 4.30 | 3.52 | 0.00 | 0.00% | 0.61 | 0 | 52 | 4.18 | -0.99 | 0.03 | 0.00 | 10/2/2026 | 10/13/2026 4:00:00 PM EST |
| 8.00 | 4.70 | 6.10 | 5.40 | % | 0.68 | 0 | 0 | 5.03 | -0.99 | 0.01 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 9.00 | 5.60 | 7.20 | 6.40 | 4.77 | 0.00 | 0.00% | 0.71 | 0 | 15 | 5.57 | -1.00 | 0.01 | 0.00 | 9/23/2026 | 10/13/2026 4:00:00 PM EST |