Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $2.94 as of 10/26/2026 5:10:51 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 | 1.45 | 3.40 | 2.43 | % | 4.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 3:59:54 PM EST | |||
| 1.00 | 0.95 | 2.85 | 1.90 | % | 1.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 3:59:54 PM EST | |||
| 1.50 | 0.85 | 1.95 | 1.40 | % | 0.93 | 0 | 0 | 4.23 | 0.98 | 0.12 | 0.00 | 10/26/2026 3:59:54 PM EST | |||
| 2.00 | 0.05 | 1.35 | 0.70 | % | 0.35 | 0 | 0 | 2.58 | 0.85 | 0.22 | 0.00 | 10/26/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.19 | 0 | 44 | 2.01 | 0.69 | 0.31 | 0.00 | 10/23/2026 | 10/26/2026 3:59:54 PM EST |
| 3.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.13 | 0 | 518 | 1.09 | 0.51 | 0.34 | 0.00 | 10/23/2026 | 10/26/2026 3:59:54 PM EST |
| 3.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 12 | 56 | 0.67 | 0.37 | 0.32 | 0.00 | 10/26/2026 | 10/26/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.07 | -70.00% | 0.02 | 11 | 7 | 1.07 | 0.25 | 0.27 | 0.00 | 10/26/2026 | 10/26/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.27 | 0.17 | 0.21 | 0.00 | 10/26/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.04 | 0.12 | 0.17 | 0.00 | 10/26/2026 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 3.12 | 0.07 | 0.12 | 0.00 | 10/26/2026 3:59:54 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 | 3.35 | 0.00 | 0.00 | 0.00 | 10/26/2026 3:59:54 PM EST | |||
| 1.00 | 0.00 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 6.01 | -0.02 | 0.12 | 0.00 | 10/26/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.47 | -0.15 | 0.22 | 0.00 | 10/20/2026 | 10/26/2026 3:59:54 PM EST |
| 2.50 | 0.15 | 0.30 | 0.23 | 0.30 | +0.05 | +20.00% | 0.09 | 2 | 46 | 0.96 | -0.31 | 0.31 | 0.00 | 10/26/2026 | 10/26/2026 3:59:54 PM EST |
| 3.00 | 0.40 | 0.60 | 0.50 | 0.51 | 0.00 | 0.00% | 0.17 | 1 | 23 | 1.02 | -0.49 | 0.34 | 0.00 | 10/26/2026 | 10/26/2026 3:59:54 PM EST |
| 3.50 | 0.50 | 1.25 | 0.88 | % | 0.25 | 0 | 0 | 2.00 | -0.63 | 0.32 | 0.00 | 10/26/2026 3:59:54 PM EST | |||
| 4.00 | 0.95 | 1.70 | 1.33 | 1.43 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.19 | -0.75 | 0.27 | 0.00 | 10/20/2026 | 10/26/2026 3:59:54 PM EST |
| 4.50 | 0.80 | 3.90 | 2.35 | % | 0.52 | 0 | 0 | 7.91 | -0.83 | 0.21 | 0.00 | 10/26/2026 3:59:54 PM EST | |||
| 5.00 | 2.00 | 2.55 | 2.28 | % | 0.46 | 0 | 0 | 1.91 | -0.88 | 0.17 | 0.00 | 10/26/2026 3:59:54 PM EST | |||
| 5.50 | 2.10 | 3.70 | 2.90 | % | 0.53 | 0 | 0 | 4.07 | -0.93 | 0.12 | 0.00 | 10/26/2026 3:59:54 PM EST |