Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $7.93 as of 2/27/2026 7:21:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 3.50 | 6.45 | 4.98 | % | 1.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 4.00 | 2.96 | 5.95 | 4.46 | 4.43 | +1.19 | +36.73% | 1.11 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 4.50 | 2.50 | 5.45 | 3.98 | 2.77 | 0.00 | 0.00% | 0.88 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:59 PM EST |
| 5.00 | 2.00 | 4.95 | 3.48 | 3.31 | +1.05 | +46.46% | 0.70 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 5.50 | 1.49 | 4.50 | 3.00 | % | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 6.00 | 0.60 | 4.00 | 2.30 | 1.27 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:59 PM EST |
| 6.50 | 1.04 | 3.50 | 2.27 | 1.22 | +0.23 | +23.24% | 0.35 | 2 | 2 | 7.12 | 1.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 7.00 | 0.50 | 2.00 | 1.25 | 1.00 | +0.55 | +122.23% | 0.18 | 1 | 51 | 3.62 | 0.98 | 0.12 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 7.50 | 0.40 | 0.84 | 0.62 | 0.51 | +0.32 | +168.43% | 0.08 | 622 | 560 | 0.69 | 0.85 | 0.49 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 8.00 | 0.17 | 0.19 | 0.18 | 0.19 | +0.13 | +216.67% | 0.02 | 1,035 | 1,601 | 0.42 | 0.51 | 0.87 | -0.02 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 8.50 | 0.05 | 0.06 | 0.06 | 0.07 | +0.04 | +133.34% | 0.01 | 8,838 | 227 | 0.47 | 0.14 | 0.47 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 90 | 0.58 | 0.02 | 0.08 | 0.00 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.01 | 0.00 | 2/4/2026 | 2/27/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 11.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 13.50 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 7.90 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:59 PM EST | |
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 8.38 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 8.66 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 0.00 | 2.13 | 1.07 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 2.13 | 1.07 | % | 0.19 | 0 | 0 | 9.38 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.18 | 0 | 4 | 8.31 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.80 | 0.00 | 0.01 | 0.00 | 2/25/2026 | 2/27/2026 3:59:59 PM EST |
| 7.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 12 | 759 | 0.66 | -0.02 | 0.12 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 7.50 | 0.03 | 0.09 | 0.06 | 0.05 | -0.35 | -87.50% | 0.01 | 124 | 3,260 | 0.52 | -0.15 | 0.49 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 8.00 | 0.09 | 0.30 | 0.20 | 0.31 | -0.54 | -63.53% | 0.03 | 46 | 466 | 0.42 | -0.49 | 0.87 | -0.02 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 8.50 | 0.45 | 2.80 | 1.63 | 1.15 | 0.00 | 0.00% | 0.19 | 0 | 108 | 5.72 | -0.86 | 0.47 | -0.01 | 2/23/2026 | 2/27/2026 3:59:59 PM EST |
| 9.00 | 0.95 | 3.30 | 2.13 | 1.14 | 0.00 | 0.00% | 0.24 | 0 | 2 | 6.07 | -0.98 | 0.08 | 0.00 | 2/10/2026 | 2/27/2026 3:59:59 PM EST |
| 9.50 | 1.45 | 3.80 | 2.63 | 2.05 | 0.00 | 0.00% | 0.28 | 0 | 1 | 6.40 | -1.00 | 0.01 | 0.00 | 2/9/2026 | 2/27/2026 3:59:59 PM EST |
| 10.00 | 1.95 | 4.30 | 3.13 | % | 0.31 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 10.50 | 2.45 | 4.65 | 3.55 | % | 0.34 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 11.00 | 2.38 | 5.15 | 3.77 | % | 0.34 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 11.50 | 2.95 | 5.65 | 4.30 | % | 0.37 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 12.00 | 3.45 | 6.15 | 4.80 | % | 0.40 | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 12.50 | 3.95 | 6.65 | 5.30 | 4.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 3:59:59 PM EST |
| 13.00 | 4.45 | 7.15 | 5.80 | % | 0.45 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 13.50 | 4.80 | 7.65 | 6.23 | % | 0.46 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 14.00 | 5.30 | 8.15 | 6.73 | 6.75 | 0.00 | 0.00% | 0.48 | 0 | 3 | 8.19 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:59 PM EST |
| 15.00 | 7.00 | 9.15 | 8.08 | 7.89 | +0.14 | +1.81% | 0.54 | 4 | 0 | 8.50 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 16.00 | 7.45 | 10.15 | 8.80 | 8.86 | +0.11 | +1.26% | 0.55 | 4 | 4 | 8.80 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |