Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $13.60 as of 1/22/2025 9:40:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.10 | 9.80 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 6.00 | 7.30 | 8.50 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 7.00 | 6.05 | 7.40 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 8.00 | 4.95 | 6.85 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 8.50 | 4.55 | 6.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 9.00 | 3.95 | 5.65 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 9.50 | 3.45 | 5.40 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 10.00 | 2.97 | 4.85 | 3.00 | 0.00 | 0.00% | 0 | 17 | 2.00 | 0.98 | 0.03 | 0.00 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 10.50 | 2.56 | 4.25 | % | 0 | 0 | 1.74 | 0.95 | 0.05 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 11.00 | 2.26 | 3.50 | 2.12 | 0.00 | 0.00% | 0 | 10 | 1.37 | 0.92 | 0.07 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 11.50 | 1.32 | 2.77 | % | 0 | 0 | 1.03 | 0.88 | 0.10 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 12.00 | 1.25 | 2.07 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.83 | 0.13 | -0.01 | 12/3/2024 | 1/21/2025 3:59:55 PM EST |
| 12.50 | 0.69 | 1.45 | % | 0 | 0 | 0.51 | 0.76 | 0.18 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 13.00 | 0.77 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 498 | 0.35 | 0.67 | 0.24 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 13.50 | 0.59 | 0.67 | 0.64 | 0.00 | 0.00% | 0 | 45 | 0.37 | 0.54 | 0.30 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 14.00 | 0.33 | 0.39 | 0.37 | 0.00 | 0.00% | 0 | 28,785 | 0.33 | 0.38 | 0.32 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 14.50 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.25 | 0.26 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 15.00 | 0.10 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 30,051 | 0.34 | 0.19 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 15.50 | 0.04 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.15 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.07 | 0.19 | 0.00 | 0.00% | 0 | 581 | 0.41 | 0.08 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.05 | % | 0 | 0 | 0.43 | 0.03 | 0.05 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 282 | 0.56 | 0.02 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:55 PM EST |
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 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 | 0.05 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.73 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.05 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 1/21/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.73 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.59 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 2.16 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 10.00 | 0.06 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 1,393 | 1.07 | -0.02 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 10.50 | 0.05 | 0.11 | % | 0 | 0 | 0.63 | -0.05 | 0.05 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 11.00 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 1,786 | 0.56 | -0.08 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 11.50 | 0.11 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.12 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 12.00 | 0.15 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 10,985 | 0.46 | -0.17 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 12.50 | 0.20 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.24 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 13.00 | 0.31 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 15,101 | 0.37 | -0.33 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 13.50 | 0.47 | 0.56 | 0.50 | 0.00 | 0.00% | 0 | 638 | 0.35 | -0.46 | 0.30 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 14.00 | 0.69 | 0.79 | 0.75 | 0.00 | 0.00% | 0 | 1,780 | 0.32 | -0.62 | 0.32 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 2.36 | % | 0 | 0 | 1.17 | -0.75 | 0.26 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 15.00 | 1.22 | 1.62 | 1.40 | 0.00 | 0.00% | 0 | 1,475 | 0.48 | -0.81 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 15.50 | 1.16 | 2.94 | % | 0 | 0 | 1.10 | -0.85 | 0.14 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 16.00 | 1.79 | 2.81 | 2.59 | 0.00 | 0.00% | 0 | 258 | 0.75 | -0.92 | 0.10 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 16.50 | 2.22 | 4.70 | % | 0 | 0 | 1.77 | -0.97 | 0.05 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 17.00 | 2.85 | 3.80 | 2.38 | 0.00 | 0.00% | 0 | 218 | 0.88 | -0.98 | 0.04 | 0.00 | 12/9/2024 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 3.30 | 5.70 | % | 0 | 0 | 1.93 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 18.00 | 2.65 | 6.25 | 3.37 | 0.00 | 0.00% | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 1/21/2025 3:59:55 PM EST |
| 18.50 | 4.15 | 6.75 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 19.00 | 4.75 | 7.20 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 19.50 | 5.35 | 7.70 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 20.00 | 6.00 | 8.20 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 21.00 | 7.00 | 8.90 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.00 | 7.85 | 10.00 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 23.00 | 8.95 | 11.20 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 11.20 | 13.20 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 16.15 | 18.00 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |