Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $12.10 as of 10/8/2025 6:30:46 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 | 8.35 | 9.90 | 9.13 | 7.92 | 0.00 | 0.00% | 3.04 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 10/8/2025 4:00:03 PM EST |
| 4.00 | 7.30 | 9.90 | 8.60 | % | 2.15 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 5.00 | 6.40 | 8.05 | 7.23 | 7.03 | 0.00 | 0.00% | 1.45 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 4:00:03 PM EST |
| 6.00 | 4.40 | 7.05 | 5.73 | % | 0.96 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 7.00 | 4.40 | 6.05 | 5.23 | % | 0.75 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 8.00 | 4.05 | 4.90 | 4.48 | 4.45 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.82 | 1.00 | 0.01 | 0.00 | 10/2/2025 | 10/8/2025 4:00:03 PM EST |
| 9.00 | 3.05 | 3.30 | 3.18 | 3.10 | 0.00 | 0.00% | 0.35 | 0 | 85 | 0.91 | 0.94 | 0.07 | 0.00 | 9/26/2025 | 10/8/2025 4:00:03 PM EST |
| 10.00 | 2.13 | 2.56 | 2.35 | 2.21 | +0.01 | +0.46% | 0.24 | 2 | 184 | 0.68 | 0.86 | 0.11 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 11.00 | 1.19 | 1.50 | 1.35 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 1,859 | 0.47 | 0.72 | 0.17 | -0.01 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 12.00 | 0.59 | 0.73 | 0.66 | 0.63 | -0.04 | -5.97% | 0.06 | 136 | 7,005 | 0.40 | 0.52 | 0.22 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.27 | 0.00 | 0.00% | 0.02 | 38 | 4,569 | 0.36 | 0.32 | 0.20 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 14.00 | 0.09 | 0.17 | 0.13 | 0.10 | -0.01 | -9.10% | 0.01 | 1 | 1,314 | 0.41 | 0.17 | 0.14 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 15.00 | 0.02 | 0.09 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 28 | 833 | 0.42 | 0.08 | 0.08 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,368 | 0.90 | 0.03 | 0.04 | 0.00 | 9/25/2025 | 10/8/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.14 | 0.07 | 0.23 | +0.18 | +360.00% | 0.00 | 2 | 376 | 0.74 | 0.01 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.01 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 10/8/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 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 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 815 | 2.14 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/8/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.21 | 0 | 259 | 4.94 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/8/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 551 | 1.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/8/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 748 | 1.41 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 4:00:03 PM EST |
| 8.00 | 0.05 | 0.11 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,725 | 0.78 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 9.00 | 0.04 | 0.15 | 0.10 | 0.11 | -0.04 | -26.67% | 0.01 | 47 | 2,287 | 0.61 | -0.06 | 0.07 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 10.00 | 0.12 | 0.20 | 0.16 | 0.15 | -0.04 | -21.06% | 0.02 | 15 | 6,671 | 0.51 | -0.14 | 0.11 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 11.00 | 0.13 | 0.36 | 0.25 | 0.28 | -0.02 | -6.67% | 0.02 | 21 | 1,410 | 0.38 | -0.28 | 0.17 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 12.00 | 0.67 | 0.76 | 0.72 | 0.70 | -0.02 | -2.78% | 0.06 | 5 | 2,419 | 0.42 | -0.48 | 0.22 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 13.00 | 0.40 | 2.12 | 1.26 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 437 | 0.93 | -0.68 | 0.20 | -0.01 | 9/29/2025 | 10/8/2025 4:00:03 PM EST |
| 14.00 | 2.09 | 2.52 | 2.31 | 2.55 | 0.00 | 0.00% | 0.17 | 0 | 157 | 0.54 | -0.83 | 0.14 | 0.00 | 9/12/2025 | 10/8/2025 4:00:03 PM EST |
| 15.00 | 3.05 | 3.30 | 3.18 | 3.17 | -0.13 | -3.94% | 0.21 | 10 | 954 | 0.56 | -0.92 | 0.08 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 16.00 | 3.80 | 6.30 | 5.05 | 5.20 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.14 | -0.97 | 0.04 | 0.00 | 7/17/2025 | 10/8/2025 4:00:03 PM EST |
| 17.00 | 4.95 | 5.30 | 5.13 | 6.93 | 0.00 | 0.00% | 0.30 | 0 | 187 | 0.93 | -0.99 | 0.02 | 0.00 | 6/11/2025 | 10/8/2025 4:00:03 PM EST |
| 18.00 | 5.90 | 8.30 | 7.10 | 6.54 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.40 | -1.00 | 0.01 | 0.00 | 9/30/2025 | 10/8/2025 4:00:03 PM EST |
| 19.00 | 5.90 | 9.25 | 7.58 | % | 0.40 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 20.00 | 6.75 | 10.25 | 8.50 | 8.27 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 4:00:03 PM EST |
| 22.00 | 8.65 | 12.25 | 10.45 | % | 0.47 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 25.00 | 11.55 | 15.25 | 13.40 | % | 0.54 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 30.00 | 16.50 | 20.20 | 18.35 | % | 0.61 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST |