Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $7.70 as of 3/17/2026 10:51:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.05 | 7.45 | 6.75 | 6.73 | 0.00 | 0.00% | 6.75 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 2.00 | 5.05 | 6.50 | 5.78 | 5.80 | 0.00 | 0.00% | 2.89 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 3.00 | 4.20 | 5.60 | 4.90 | 4.78 | 0.00 | 0.00% | 1.63 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 3.50 | 3.70 | 5.10 | 4.40 | 4.35 | 0.00 | 0.00% | 1.26 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 4.00 | 3.20 | 4.60 | 3.90 | 4.00 | 0.00 | 0.00% | 0.97 | 0 | 1 | 9.48 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 4.50 | 2.70 | 3.85 | 3.28 | 3.30 | 0.00 | 0.00% | 0.73 | 0 | 3 | 6.57 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 5.00 | 2.20 | 3.35 | 2.78 | 2.92 | 0.00 | 0.00% | 0.56 | 0 | 3 | 5.65 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 5.50 | 1.94 | 2.65 | 2.30 | 2.98 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:49 PM EST |
| 6.00 | 1.44 | 2.15 | 1.80 | 1.83 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 6.50 | 0.94 | 1.65 | 1.30 | % | 0.20 | 0 | 0 | 3.10 | 0.99 | 0.05 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 7.00 | 0.46 | 1.14 | 0.80 | 0.84 | +0.02 | +2.44% | 0.11 | 2 | 52 | 1.97 | 0.91 | 0.28 | -0.01 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 7.50 | 0.31 | 0.50 | 0.41 | 0.34 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.60 | 0.68 | 0.69 | -0.03 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 8.00 | 0.14 | 0.17 | 0.16 | 0.15 | +0.07 | +87.50% | 0.02 | 537 | 1,047 | 0.62 | 0.30 | 0.72 | -0.02 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 8.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 637 | 1,154 | 0.69 | 0.07 | 0.27 | -0.01 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,685 | 0.87 | 0.01 | 0.05 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.25 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:49 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 3:59:49 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.70 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:49 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.09 | 0.05 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.09 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.09 | 0.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 3.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 4.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.77 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.16 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:49 PM EST |
| 5.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.60 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,353 | 1.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.92 | -0.01 | 0.05 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,332 | 0.72 | -0.09 | 0.28 | -0.01 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 7.50 | 0.03 | 0.19 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 692 | 0.61 | -0.32 | 0.69 | -0.03 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 8.00 | 0.20 | 0.52 | 0.36 | 0.25 | -0.06 | -19.36% | 0.04 | 5 | 1,067 | 0.60 | -0.70 | 0.72 | -0.02 | 3/17/2026 | 3/16/2026 3:59:49 PM EST |
| 8.50 | 0.40 | 1.09 | 0.75 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 100 | 2.05 | -0.93 | 0.27 | -0.01 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 9.00 | 0.85 | 1.58 | 1.22 | 1.13 | 0.00 | 0.00% | 0.14 | 0 | 16 | 2.42 | -0.99 | 0.05 | 0.00 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 9.50 | 1.35 | 2.08 | 1.72 | 1.74 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.87 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 10.00 | 1.85 | 2.60 | 2.23 | 2.06 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 3/16/2026 3:59:49 PM EST |
| 10.50 | 2.15 | 3.30 | 2.73 | % | 0.26 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 11.00 | 2.65 | 3.80 | 3.23 | 3.32 | 0.00 | 0.00% | 0.29 | 0 | 78 | 4.19 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 11.50 | 3.15 | 4.30 | 3.73 | % | 0.32 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 12.00 | 3.65 | 4.80 | 4.23 | 4.62 | 0.00 | 0.00% | 0.35 | 0 | 28 | 4.90 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:49 PM EST |
| 12.50 | 4.15 | 5.30 | 4.73 | % | 0.38 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 13.00 | 4.65 | 5.80 | 5.23 | 5.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 13.50 | 5.00 | 6.35 | 5.68 | % | 0.42 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 14.00 | 5.50 | 6.95 | 6.23 | 5.82 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:49 PM EST |
| 14.50 | 6.00 | 7.45 | 6.73 | % | 0.46 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 15.00 | 6.50 | 7.95 | 7.23 | 7.16 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 3:59:49 PM EST |