Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $15.04 as of 10/22/2024 1:50:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.30 | 11.90 | 10.20 | 0.00 | 0.00% | 0 | 3 | 5.29 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 10/22/2024 12:59:00 PM EST |
| 6.00 | 8.50 | 10.00 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 7.00 | 7.40 | 9.20 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 8.00 | 6.60 | 8.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 9.00 | 5.20 | 7.20 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 9.50 | 5.00 | 6.40 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 10.00 | 4.70 | 6.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 10.50 | 4.30 | 5.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 11.00 | 3.40 | 5.70 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 11.50 | 2.70 | 4.80 | % | 0 | 0 | 1.47 | 0.96 | 0.07 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 12.00 | 1.45 | 4.20 | % | 0 | 0 | 1.27 | 0.89 | 0.08 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 12.50 | 2.30 | 3.70 | % | 0 | 0 | 1.85 | 0.86 | 0.10 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 13.00 | 1.45 | 3.10 | % | 0 | 0 | 1.28 | 0.84 | 0.12 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 13.50 | 1.10 | 2.50 | % | 0 | 0 | 0.90 | 0.78 | 0.14 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 14.00 | 1.50 | 1.70 | 1.55 | -0.05 | -3.13% | 1 | 1 | 0.60 | 0.72 | 0.17 | -0.01 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 14.50 | 1.15 | 1.35 | 1.23 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.63 | 0.20 | -0.01 | 10/14/2024 | 10/22/2024 12:59:00 PM EST |
| 15.00 | 0.80 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.53 | 0.22 | -0.01 | 10/17/2024 | 10/22/2024 12:59:00 PM EST |
| 15.50 | 0.55 | 0.65 | 0.55 | -0.16 | -22.54% | 11 | 3 | 0.41 | 0.42 | 0.22 | -0.01 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 16.00 | 0.35 | 0.50 | 0.40 | +0.12 | +42.86% | 3 | 312 | 0.41 | 0.31 | 0.20 | -0.01 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 16.50 | 0.20 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.22 | 0.17 | -0.01 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 17.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.13 | 0.13 | 0.00 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 17.50 | 0.05 | 0.15 | % | 0 | 0 | 0.52 | 0.09 | 0.10 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 18.00 | 0.00 | 0.30 | % | 0 | 0 | 0.87 | 0.07 | 0.07 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 18.50 | 0.00 | 1.75 | % | 0 | 0 | 1.52 | 0.05 | 0.06 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.03 | 0.03 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.01 | 0.02 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.01 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 10.50 | 0.00 | 0.40 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 11.00 | 0.00 | 0.40 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 11.50 | 0.05 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.04 | 0.07 | 0.00 | 10/17/2024 | 10/22/2024 12:59:00 PM EST |
| 12.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.58 | -0.11 | 0.08 | 0.00 | 10/17/2024 | 10/22/2024 12:59:00 PM EST |
| 12.50 | 0.15 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.14 | 0.10 | -0.01 | 10/14/2024 | 10/22/2024 12:59:00 PM EST |
| 13.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 302 | 0.64 | -0.16 | 0.12 | -0.01 | 10/18/2024 | 10/22/2024 12:59:00 PM EST |
| 13.50 | 0.30 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 16 | 0.51 | -0.22 | 0.14 | -0.01 | 10/18/2024 | 10/22/2024 12:59:00 PM EST |
| 14.00 | 0.45 | 0.60 | 0.55 | -0.05 | -8.34% | 30 | 5 | 0.50 | -0.28 | 0.17 | -0.01 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 14.50 | 0.60 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.37 | 0.20 | -0.01 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 15.00 | 0.80 | 1.15 | 1.02 | +0.07 | +7.37% | 15 | 17 | 0.43 | -0.47 | 0.22 | -0.01 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 15.50 | 1.05 | 1.20 | 1.30 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.58 | 0.22 | -0.01 | 10/15/2024 | 10/22/2024 12:59:00 PM EST |
| 16.00 | 0.20 | 2.15 | 1.73 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.69 | 0.20 | -0.01 | 10/14/2024 | 10/22/2024 12:59:00 PM EST |
| 16.50 | 0.15 | 2.65 | % | 0 | 0 | 0.76 | -0.78 | 0.17 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 17.00 | 1.50 | 3.00 | % | 0 | 0 | 1.45 | -0.87 | 0.13 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 17.50 | 1.05 | 4.50 | % | 0 | 0 | 1.21 | -0.91 | 0.10 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 18.00 | 2.55 | 4.00 | % | 0 | 0 | 1.50 | -0.93 | 0.07 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 18.50 | 2.05 | 6.00 | % | 0 | 0 | 1.88 | -0.95 | 0.06 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 19.00 | 3.50 | 6.10 | % | 0 | 0 | 1.74 | -0.97 | 0.03 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 19.50 | 3.50 | 6.60 | % | 0 | 0 | 1.80 | -0.99 | 0.02 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 20.00 | 4.60 | 7.40 | % | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 20.50 | 4.80 | 6.30 | % | 0 | 0 | 1.24 | -1.00 | 0.01 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 21.00 | 5.40 | 7.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 22.00 | 6.30 | 7.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 25.00 | 8.50 | 12.10 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 30.00 | 13.70 | 15.80 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST |