Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $2.72 as of 10/19/2026 5:40:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.65 | 3.30 | 2.48 | 2.09 | % | 4.96 | 50 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:57 PM EST | |
| 1.00 | 0.80 | 2.30 | 1.55 | 1.80 | 0.00 | 0.00% | 1.55 | 0 | 320 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 3:59:57 PM EST |
| 1.50 | 0.30 | 3.20 | 1.75 | % | 1.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 1.35 | 0.68 | % | 0.34 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 2.50 | 0.10 | 0.55 | 0.33 | % | 0.13 | 0 | 0 | 2.77 | 0.95 | 3.00 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.19 | -82.61% | 0.03 | 12 | 256 | 1.34 | 0.06 | 0.39 | 0.00 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 1.10 | 0.55 | % | 0.16 | 0 | 0 | 1.46 | 0.00 | 0.02 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 72 | 2.77 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.40 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 1.50 | 0.00 | 2.15 | 1.08 | % | 0.72 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/19/2026 3:59:57 PM EST |
| 2.50 | 0.05 | 2.30 | 1.18 | % | 0.47 | 0 | 0 | 0.03 | -0.05 | 3.00 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 3.00 | 0.20 | 0.75 | 0.48 | 0.48 | +0.18 | +60.00% | 0.16 | 1 | 3,087 | 1.22 | -0.94 | 0.39 | 0.00 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 3.50 | 0.05 | 2.95 | 1.50 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.02 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 3.50 | 1.75 | 1.32 | 0.00 | 0.00% | 0.44 | 0 | 123 | 0.04 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 3:59:57 PM EST |
| 4.50 | 1.40 | 4.00 | 2.70 | % | 0.60 | 0 | 0 | 0.04 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 5.00 | 1.80 | 4.40 | 3.10 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 5.50 | 2.20 | 5.00 | 3.60 | % | 0.65 | 0 | 0 | 0.04 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 6.00 | 2.80 | 4.00 | 3.40 | % | 0.57 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 7.00 | 3.70 | 5.10 | 4.40 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 8.00 | 4.70 | 5.90 | 5.30 | % | 0.66 | 0 | 0 | 0.04 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:57 PM EST |