Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $14.77 as of 11/20/2024 7:40:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.90 | 11.70 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 6.00 | 7.90 | 10.70 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.00 | 6.20 | 10.00 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.50 | 6.50 | 9.30 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 8.00 | 5.90 | 8.80 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 9.00 | 4.90 | 7.80 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 9.50 | 4.40 | 7.30 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.00 | 2.90 | 7.00 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.50 | 3.10 | 6.30 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 11.00 | 1.75 | 4.40 | % | 0 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 11.50 | 1.15 | 5.30 | % | 0 | 0 | 2.05 | 0.98 | 0.02 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 12.00 | 0.65 | 4.80 | % | 0 | 0 | 1.88 | 0.97 | 0.04 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 12.50 | 0.25 | 3.30 | % | 0 | 0 | 0.91 | 0.95 | 0.06 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 13.00 | 0.00 | 2.90 | % | 0 | 0 | 0.72 | 0.91 | 0.10 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 13.50 | 1.10 | 3.50 | % | 0 | 0 | 1.53 | 0.85 | 0.14 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 14.00 | 0.00 | 1.75 | % | 0 | 0 | 0.32 | 0.77 | 0.19 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 14.50 | 0.00 | 0.95 | 0.79 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.67 | 0.24 | -0.02 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 15.00 | 0.40 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 40 | 0.20 | 0.55 | 0.27 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 15.50 | 0.20 | 0.25 | 0.20 | -0.10 | -33.34% | 1 | 76 | 0.20 | 0.41 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 42 | 0.24 | 0.29 | 0.25 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 16.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.19 | 0.19 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 17.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.12 | 0.14 | -0.01 | 11/11/2024 | 11/20/2024 3:59:39 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.07 | 0.09 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.04 | 0.06 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.02 | 0.03 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.01 | 0.02 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 19.50 | 0.00 | 2.15 | % | 0 | 0 | 1.88 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 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 | 3.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 8.00 | 0.00 | 0.45 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 9.50 | 0.00 | 0.45 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.50 | 0.00 | 0.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 11.00 | 0.05 | 0.15 | % | 0 | 0 | 0.69 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 11.50 | 0.05 | 0.15 | % | 0 | 0 | 0.61 | -0.02 | 0.02 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 12.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.49 | -0.03 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 12.50 | 0.10 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.05 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 13.00 | 0.15 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.09 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 13.50 | 0.20 | 0.35 | 0.27 | +0.05 | +22.73% | 13 | 95 | 0.48 | -0.15 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 14.00 | 0.30 | 0.40 | 0.37 | +0.12 | +48.00% | 34 | 177 | 0.41 | -0.23 | 0.19 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 14.50 | 0.50 | 0.60 | 0.48 | +0.02 | +4.35% | 1 | 44 | 0.42 | -0.33 | 0.24 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 15.00 | 0.75 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.45 | 0.27 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 15.50 | 0.00 | 1.80 | % | 0 | 0 | 0.76 | -0.59 | 0.28 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 16.00 | 0.00 | 3.50 | 1.31 | 0.00 | 0.00% | 0 | 1 | 1.63 | -0.71 | 0.25 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 16.50 | 0.00 | 3.70 | % | 0 | 0 | 1.09 | -0.81 | 0.19 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 17.00 | 1.60 | 4.50 | % | 0 | 0 | 1.75 | -0.88 | 0.14 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 17.50 | 1.30 | 5.00 | % | 0 | 0 | 1.84 | -0.93 | 0.09 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 18.00 | 2.70 | 5.50 | % | 0 | 0 | 1.92 | -0.96 | 0.06 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 18.50 | 3.30 | 5.80 | % | 0 | 0 | 1.94 | -0.98 | 0.03 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 19.00 | 2.80 | 6.40 | % | 0 | 0 | 2.01 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 19.50 | 4.10 | 6.90 | % | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 20.00 | 4.60 | 7.40 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 20.50 | 4.40 | 7.90 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 21.00 | 4.70 | 8.40 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.00 | 5.60 | 9.40 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.50 | 7.10 | 9.90 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 25.00 | 9.80 | 12.40 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 30.00 | 14.60 | 17.80 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |