Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $8.69 as of 3/6/2026 7:11:11 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 | 3.95 | 5.35 | 4.65 | 5.35 | % | 1.33 | 9 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:44 PM EST | |
| 4.00 | 4.00 | 4.85 | 4.43 | 4.75 | 0.00 | 0.00% | 1.11 | 2 | 2 | 5.34 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 4.50 | 3.35 | 6.15 | 4.75 | 4.64 | -0.30 | -6.08% | 1.06 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 5.00 | 2.95 | 5.65 | 4.30 | 3.49 | -0.86 | -19.77% | 0.86 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 5.50 | 2.45 | 5.15 | 3.80 | 3.51 | % | 0.69 | 2 | 0 | 9.86 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:44 PM EST | |
| 6.00 | 1.85 | 4.65 | 3.25 | % | 0.54 | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 6.50 | 1.47 | 4.15 | 2.81 | 0.79 | 0.00 | 0.00% | 0.43 | 0 | 1 | 7.86 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 3:59:44 PM EST |
| 7.00 | 0.97 | 2.02 | 1.50 | 1.58 | +0.01 | +0.64% | 0.21 | 1 | 10 | 2.65 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 7.50 | 0.00 | 1.57 | 0.79 | 1.19 | 0.00 | 0.00% | 0.11 | 0 | 2,132 | 2.29 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:44 PM EST |
| 8.00 | 0.43 | 0.88 | 0.66 | 0.59 | -0.05 | -7.82% | 0.08 | 15 | 1,965 | 1.33 | 0.90 | 0.70 | 0.00 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 8.50 | 0.19 | 0.35 | 0.27 | 0.24 | +0.05 | +26.32% | 0.03 | 273 | 1,752 | 0.56 | 0.59 | 0.92 | -0.01 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 9.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 0.01 | 8,148 | 570 | 0.56 | 0.21 | 0.53 | -0.01 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 9.50 | 0.02 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 54 | 307 | 0.66 | 0.05 | 0.18 | 0.00 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 70 | 0.93 | 0.01 | 0.04 | 0.00 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.05 | 1 | 2 | 3.49 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:44 PM EST | |
| 11.50 | 0.00 | 0.96 | 0.48 | % | 0.04 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:44 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:44 PM EST |
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 7.70 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 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 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 8.45 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.36 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:44 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 44 | 3.76 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:44 PM EST |
| 7.00 | 0.00 | 0.18 | 0.09 | 0.10 | +0.06 | +150.00% | 0.01 | 8 | 633 | 1.56 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 7.50 | 0.00 | 0.18 | 0.09 | 0.01 | -0.01 | -50.00% | 0.01 | 7 | 169 | 1.17 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 8.00 | 0.09 | 0.17 | 0.13 | 0.11 | +0.05 | +83.34% | 0.02 | 41 | 308 | 0.64 | -0.10 | 0.70 | 0.00 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 8.50 | 0.23 | 0.40 | 0.32 | 0.38 | +0.07 | +22.59% | 0.04 | 123 | 91 | 0.57 | -0.41 | 0.92 | -0.01 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 9.00 | 0.48 | 0.84 | 0.66 | 0.75 | +0.10 | +15.39% | 0.07 | 17 | 330 | 0.52 | -0.79 | 0.53 | -0.01 | 3/6/2026 | 3/6/2026 3:59:44 PM EST |
| 9.50 | 0.00 | 3.45 | 1.73 | 2.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 6.02 | -0.95 | 0.18 | 0.00 | 2/9/2026 | 3/6/2026 3:59:44 PM EST |
| 10.00 | 1.43 | 3.95 | 2.69 | % | 0.27 | 0 | 0 | 3.17 | -0.99 | 0.04 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 10.50 | 1.91 | 2.64 | 2.28 | % | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.01 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 11.00 | 2.20 | 3.35 | 2.78 | % | 0.25 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 11.50 | 2.70 | 3.85 | 3.28 | % | 0.29 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 12.00 | 3.20 | 4.35 | 3.78 | 4.95 | 0.00 | 0.00% | 0.32 | 0 | 3 | 3.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/6/2026 3:59:44 PM EST |
| 12.50 | 3.70 | 4.85 | 4.28 | 4.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/6/2026 3:59:44 PM EST |
| 13.00 | 4.20 | 5.35 | 4.78 | % | 0.37 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 13.50 | 4.70 | 7.25 | 5.98 | 5.40 | 0.00 | 0.00% | 0.44 | 0 | 4 | 7.49 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:44 PM EST |
| 14.00 | 4.10 | 7.75 | 5.93 | 7.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 3:59:44 PM EST |
| 14.50 | 4.60 | 8.25 | 6.43 | % | 0.44 | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:44 PM EST | |||
| 15.00 | 5.10 | 8.75 | 6.93 | 8.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 8.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 3:59:44 PM EST |