Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $8.40 as of 11/18/2025 7:40:44 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 | 5.25 | 5.80 | 5.53 | 5.46 | -0.73 | -11.80% | 1.84 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 4.00 | 4.30 | 4.80 | 4.55 | 6.11 | 0.00 | 0.00% | 1.14 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 4:00:02 PM EST |
| 5.00 | 3.40 | 4.10 | 3.75 | 3.35 | 0.00 | 0.00% | 0.75 | 0 | 2 | 7.76 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 5.50 | 2.67 | 3.35 | 3.01 | % | 0.55 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 6.00 | 2.28 | 2.64 | 2.46 | 2.46 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 6.50 | 1.40 | 2.15 | 1.78 | % | 0.27 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 7.00 | 1.27 | 1.81 | 1.54 | % | 0.22 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 7.50 | 0.40 | 1.14 | 0.77 | % | 0.10 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 8.00 | 0.29 | 0.67 | 0.48 | 0.16 | -0.99 | -86.09% | 0.06 | 1 | 1 | 1.15 | 0.92 | 0.43 | -0.01 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 8.50 | 0.12 | 0.20 | 0.16 | 0.17 | +0.03 | +21.43% | 0.02 | 9,322 | 529 | 0.47 | 0.54 | 1.14 | -0.02 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 122 | 784 | 0.50 | 0.09 | 0.48 | -0.01 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 835 | 0.70 | 0.00 | 0.03 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 782 | 0.95 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.52 | -98.12% | 0.00 | 2 | 43 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 1,778 | 1.40 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.79 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 7,147 | 1.79 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 210 | 2.57 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,446 | 2.35 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 176 | 4.07 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,545 | 3.97 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | 0.30 | % | 0.01 | 1 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST | |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 803 | 3.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,368 | 2.97 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/18/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.21 | 0.11 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 376 | 5.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/18/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.57 | 0.29 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/18/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 816 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 251 | 4.09 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 758 | 3.33 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.08 | 0.04 | 0.03 | -0.04 | -57.15% | 0.01 | 1 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 746 | 1.65 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 2 | 158 | 1.98 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 7 | 2,189 | 0.54 | -0.08 | 0.43 | -0.01 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 8.50 | 0.11 | 0.16 | 0.14 | 0.16 | -0.18 | -52.95% | 0.02 | 13 | 292 | 0.48 | -0.46 | 1.14 | -0.02 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 9.00 | 0.43 | 0.60 | 0.52 | 0.48 | -0.23 | -32.40% | 0.06 | 6 | 4,326 | 0.97 | -0.91 | 0.48 | -0.01 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 9.50 | 0.88 | 1.37 | 1.13 | 1.11 | -0.01 | -0.90% | 0.12 | 16 | 471 | 2.43 | -1.00 | 0.03 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 10.00 | 1.28 | 1.83 | 1.56 | 1.62 | -0.12 | -6.90% | 0.16 | 51 | 5,796 | 2.72 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 10.50 | 1.75 | 2.15 | 1.95 | 1.95 | -0.13 | -6.25% | 0.19 | 1 | 102 | 2.35 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 11.00 | 2.30 | 3.10 | 2.70 | 2.59 | 0.00 | 0.00% | 0.25 | 0 | 1,553 | 4.47 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 11.50 | 2.65 | 3.85 | 3.25 | 2.59 | 0.00 | 0.00% | 0.28 | 0 | 1 | 5.69 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:02 PM EST |
| 12.00 | 3.40 | 3.70 | 3.55 | 3.54 | -0.22 | -5.86% | 0.30 | 21 | 2,015 | 3.49 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 12.50 | 3.70 | 4.85 | 4.28 | 3.76 | 0.00 | 0.00% | 0.34 | 0 | 1 | 6.33 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 4:00:02 PM EST |
| 13.00 | 4.15 | 4.90 | 4.53 | 4.38 | 0.00 | 0.00% | 0.35 | 0 | 100 | 4.92 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 13.50 | 4.75 | 5.35 | 5.05 | 5.09 | +0.94 | +22.66% | 0.37 | 1 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 14.00 | 5.35 | 5.75 | 5.55 | 5.49 | +1.20 | +27.98% | 0.40 | 2 | 1 | 4.70 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 14.50 | 5.75 | 6.60 | 6.18 | 5.95 | -0.22 | -3.57% | 0.43 | 3 | 4 | 6.45 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 15.00 | 6.40 | 6.50 | 6.45 | 6.47 | -0.13 | -1.97% | 0.43 | 3 | 86 | 3.13 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 15.50 | 6.50 | 8.00 | 7.25 | 3.78 | 0.00 | 0.00% | 0.47 | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/18/2025 4:00:02 PM EST |
| 16.00 | 7.05 | 8.50 | 7.78 | 4.83 | 0.00 | 0.00% | 0.49 | 0 | 0 | 8.58 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/18/2025 4:00:02 PM EST |
| 16.50 | 7.55 | 9.00 | 8.28 | 4.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 8.78 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/18/2025 4:00:02 PM EST |
| 17.00 | 8.05 | 9.50 | 8.78 | 8.00 | 0.00 | 0.00% | 0.52 | 0 | 20 | 8.97 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 4:00:02 PM EST |
| 17.50 | 8.55 | 10.00 | 9.28 | 5.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 4:00:02 PM EST |
| 18.00 | 9.05 | 10.50 | 9.78 | 6.45 | 0.00 | 0.00% | 0.54 | 0 | 0 | 9.34 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/18/2025 4:00:02 PM EST |
| 19.00 | 10.05 | 12.05 | 11.05 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 20.00 | 10.95 | 12.95 | 11.95 | 11.97 | +3.57 | +42.50% | 0.60 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 21.00 | 11.85 | 13.95 | 12.90 | 12.87 | % | 0.61 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST | |
| 22.00 | 12.60 | 14.95 | 13.78 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 25.00 | 15.55 | 17.95 | 16.75 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 30.00 | 20.35 | 23.35 | 21.85 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST |