Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $7.80 as of 2/6/2026 7:11:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 2.79 | 5.80 | 4.30 | 4.34 | +0.31 | +7.70% | 1.07 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 4.50 | 2.60 | 5.30 | 3.95 | 3.95 | +0.30 | +8.22% | 0.88 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 5.00 | 2.10 | 4.80 | 3.45 | 2.79 | 0.00 | 0.00% | 0.69 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:00 PM EST |
| 5.50 | 1.73 | 4.00 | 2.87 | % | 0.52 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 6.00 | 1.24 | 2.50 | 1.87 | % | 0.31 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 6.50 | 0.75 | 1.85 | 1.30 | 1.25 | +0.10 | +8.70% | 0.20 | 1 | 3 | 2.80 | 1.00 | 0.06 | 0.00 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 7.00 | 0.35 | 0.95 | 0.65 | 0.75 | +0.03 | +4.17% | 0.09 | 22 | 38 | 1.13 | 0.91 | 0.29 | -0.01 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 1.34 | 0.67 | 0.30 | -0.16 | -34.79% | 0.09 | 1 | 29 | 2.85 | 0.70 | 0.61 | -0.01 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 8.00 | 0.12 | 0.13 | 0.13 | 0.13 | +0.03 | +30.00% | 0.02 | 11,085 | 513 | 0.51 | 0.35 | 0.70 | -0.01 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 45 | 201 | 0.56 | 0.10 | 0.34 | -0.01 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.05 | 0.02 | 0.09 | 0.00 | 2/2/2026 | 2/6/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 2.14 | 1.07 | % | 0.11 | 0 | 0 | 6.34 | 0.00 | 0.01 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 2.11 | 1.06 | % | 0.10 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 11.50 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 7.93 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 13.50 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 8.11 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 8.43 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 8.57 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 8.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 8.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:00 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.06 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 84 | 166 | 0.65 | -0.09 | 0.29 | -0.01 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 7.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.07 | -43.75% | 0.01 | 228 | 342 | 0.47 | -0.30 | 0.61 | -0.01 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 8.00 | 0.26 | 0.44 | 0.35 | 0.35 | -0.05 | -12.50% | 0.04 | 80 | 139 | 0.47 | -0.65 | 0.70 | -0.01 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 8.50 | 0.37 | 1.38 | 0.88 | 0.90 | 0.00 | 0.00% | 0.10 | 0 | 100 | 2.18 | -0.90 | 0.34 | -0.01 | 2/3/2026 | 2/6/2026 4:00:00 PM EST |
| 9.00 | 0.50 | 2.05 | 1.28 | 1.19 | 0.00 | 0.00% | 0.14 | 0 | 10 | 2.65 | -0.98 | 0.09 | 0.00 | 1/29/2026 | 2/6/2026 4:00:00 PM EST |
| 9.50 | 1.20 | 3.75 | 2.48 | % | 0.26 | 0 | 0 | 6.07 | -1.00 | 0.01 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 10.00 | 1.50 | 4.40 | 2.95 | 2.51 | 0.00 | 0.00% | 0.30 | 0 | 1 | 6.71 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 4:00:00 PM EST |
| 10.50 | 2.00 | 4.85 | 3.43 | % | 0.33 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 11.00 | 2.69 | 5.35 | 4.02 | % | 0.37 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 11.50 | 3.15 | 5.85 | 4.50 | % | 0.39 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 12.00 | 3.50 | 5.10 | 4.30 | % | 0.36 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 12.50 | 4.15 | 5.60 | 4.88 | % | 0.39 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 13.00 | 4.65 | 6.10 | 5.38 | 5.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:00 PM EST |
| 13.50 | 5.05 | 6.95 | 6.00 | 5.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:00 PM EST |
| 14.00 | 5.55 | 7.45 | 6.50 | 6.31 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:00 PM EST |
| 14.50 | 6.05 | 8.85 | 7.45 | % | 0.51 | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 15.00 | 6.55 | 9.35 | 7.95 | % | 0.53 | 0 | 0 | 8.57 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 15.50 | 7.05 | 9.85 | 8.45 | % | 0.55 | 0 | 0 | 8.72 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 16.00 | 7.55 | 10.35 | 8.95 | % | 0.56 | 0 | 0 | 8.86 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST |