Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $8.52 as of 11/21/2025 8:20:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.15 | 3.95 | 3.55 | 4.04 | 0.00 | 0.00% | 0.71 | 0 | 1 | 4.62 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:50 PM EST |
| 5.50 | 2.30 | 3.45 | 2.88 | % | 0.52 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 6.00 | 2.00 | 2.93 | 2.47 | % | 0.41 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 6.50 | 1.50 | 2.24 | 1.87 | % | 0.29 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 7.00 | 1.00 | 1.75 | 1.38 | % | 0.20 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 7.50 | 0.50 | 1.25 | 0.88 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.45 | 1.00 | 0.04 | 0.00 | 11/19/2025 | 11/21/2025 3:59:50 PM EST |
| 8.00 | 0.30 | 0.71 | 0.51 | 0.62 | +0.06 | +10.72% | 0.06 | 4 | 32 | 0.93 | 0.89 | 0.49 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 8.50 | 0.10 | 0.21 | 0.16 | 0.17 | +0.02 | +13.34% | 0.02 | 194 | 113 | 0.34 | 0.50 | 1.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 18,197 | 272 | 0.43 | 0.11 | 0.48 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 48 | 109 | 0.51 | 0.01 | 0.07 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 50 | 0.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.18 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 64 | 1.30 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.41 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:50 PM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 32 | 3.61 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.56 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:50 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.74 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:50 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 7 | 2 | 0.52 | 0.00 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 33 | 174 | 0.74 | -0.11 | 0.49 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 8.50 | 0.14 | 0.20 | 0.17 | 0.18 | -0.03 | -14.29% | 0.02 | 50 | 1,051 | 0.35 | -0.50 | 1.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 9.00 | 0.31 | 0.78 | 0.55 | 0.64 | +0.04 | +6.67% | 0.06 | 1 | 367 | 0.99 | -0.89 | 0.48 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 9.50 | 0.79 | 1.15 | 0.97 | 0.76 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.97 | -0.99 | 0.07 | 0.00 | 11/19/2025 | 11/21/2025 3:59:50 PM EST |
| 10.00 | 1.28 | 1.67 | 1.48 | 1.50 | +0.41 | +37.62% | 0.15 | 1 | 158 | 0.83 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 10.50 | 1.76 | 2.26 | 2.01 | 2.03 | +0.91 | +81.25% | 0.19 | 10 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 11.00 | 2.06 | 2.83 | 2.45 | 2.28 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.19 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 11.50 | 2.57 | 3.45 | 3.01 | 2.80 | 0.00 | 0.00% | 0.26 | 0 | 42 | 2.72 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:50 PM EST |
| 12.00 | 3.20 | 3.70 | 3.45 | 3.25 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.18 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:50 PM EST |
| 12.50 | 3.60 | 4.55 | 4.08 | 4.13 | % | 0.33 | 8 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST | |
| 13.00 | 4.05 | 5.20 | 4.63 | 1.94 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.92 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 3:59:50 PM EST |
| 13.50 | 4.55 | 5.70 | 5.13 | % | 0.38 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 14.00 | 5.05 | 6.50 | 5.78 | % | 0.41 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 14.50 | 5.40 | 6.85 | 6.13 | % | 0.42 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 15.00 | 5.90 | 7.35 | 6.63 | % | 0.44 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 15.50 | 6.40 | 7.85 | 7.13 | 6.82 | 0.00 | 0.00% | 0.46 | 0 | 4 | 5.07 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 16.00 | 6.90 | 8.35 | 7.63 | % | 0.48 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 16.50 | 7.40 | 8.85 | 8.13 | % | 0.49 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 17.00 | 7.90 | 9.35 | 8.63 | % | 0.51 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 17.50 | 8.40 | 9.85 | 9.13 | % | 0.52 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 18.00 | 8.90 | 10.35 | 9.63 | % | 0.54 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 20.00 | 10.45 | 12.80 | 11.63 | % | 0.58 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 22.50 | 12.95 | 15.30 | 14.13 | 13.36 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:50 PM EST |