Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $7.49 as of 2/20/2026 9:00:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 2.40 | 5.95 | 4.18 | % | 1.19 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 4.00 | 1.90 | 5.45 | 3.68 | % | 0.92 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 4.50 | 2.30 | 4.95 | 3.63 | % | 0.81 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 5.00 | 1.80 | 4.45 | 3.13 | % | 0.63 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 5.50 | 0.42 | 2.66 | 1.54 | % | 0.28 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 6.00 | 0.64 | 2.18 | 1.41 | % | 0.23 | 0 | 0 | 1.81 | 1.00 | 0.03 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 6.50 | 0.25 | 1.60 | 0.93 | % | 0.14 | 0 | 0 | 1.40 | 0.84 | 0.35 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 7.00 | 0.53 | 0.78 | 0.66 | 0.68 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.57 | 0.65 | 0.39 | 0.00 | 2/18/2026 | 2/19/2026 3:59:43 PM EST |
| 7.50 | 0.30 | 0.39 | 0.35 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.49 | 0.45 | 0.37 | 0.00 | 2/18/2026 | 2/19/2026 3:59:43 PM EST |
| 8.00 | 0.08 | 0.22 | 0.15 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.44 | 0.29 | 0.30 | 0.00 | 2/19/2026 | 2/19/2026 3:59:43 PM EST |
| 8.50 | 0.05 | 0.14 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.49 | 0.19 | 0.22 | 0.00 | 2/19/2026 | 2/19/2026 3:59:43 PM EST |
| 9.00 | 0.03 | 0.18 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.61 | 0.11 | 0.15 | 0.00 | 2/13/2026 | 2/19/2026 3:59:43 PM EST |
| 9.50 | 0.00 | 2.18 | 1.09 | % | 0.11 | 0 | 0 | 3.20 | 0.05 | 0.09 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 10.00 | 0.00 | 1.50 | 0.75 | % | 0.07 | 0 | 0 | 2.56 | 0.02 | 0.05 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 10.50 | 0.00 | 2.16 | 1.08 | % | 0.10 | 0 | 0 | 3.41 | 0.01 | 0.02 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 3.50 | 0.00 | 0.01 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.60 | 0.00 | 0.01 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 12.00 | 0.00 | 2.14 | 1.07 | % | 0.09 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 12.50 | 0.00 | 2.14 | 1.07 | % | 0.09 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 13.00 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 13.50 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 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 | 3.45 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.03 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 6.50 | 0.07 | 0.38 | 0.23 | % | 0.04 | 0 | 0 | 0.55 | -0.16 | 0.35 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 7.00 | 0.25 | 0.38 | 0.32 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 190 | 0.51 | -0.35 | 0.39 | 0.00 | 2/17/2026 | 2/19/2026 3:59:43 PM EST |
| 7.50 | 0.55 | 0.68 | 0.62 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.49 | -0.55 | 0.37 | 0.00 | 2/17/2026 | 2/19/2026 3:59:43 PM EST |
| 8.00 | 0.69 | 1.08 | 0.89 | 0.99 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.51 | -0.71 | 0.30 | 0.00 | 2/19/2026 | 2/19/2026 3:59:43 PM EST |
| 8.50 | 0.32 | 3.65 | 1.99 | 0.97 | 0.00 | 0.00% | 0.23 | 0 | 2 | 3.16 | -0.81 | 0.22 | 0.00 | 2/11/2026 | 2/19/2026 3:59:43 PM EST |
| 9.00 | 0.12 | 4.15 | 2.14 | % | 0.24 | 0 | 0 | 3.31 | -0.89 | 0.15 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 9.50 | 0.52 | 4.55 | 2.54 | % | 0.27 | 0 | 0 | 3.33 | -0.95 | 0.09 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 10.00 | 1.95 | 4.95 | 3.45 | % | 0.35 | 0 | 0 | 3.33 | -0.98 | 0.05 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 10.50 | 1.60 | 5.45 | 3.53 | % | 0.34 | 0 | 0 | 3.45 | -0.99 | 0.02 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 11.00 | 2.86 | 5.95 | 4.41 | 3.46 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.55 | -1.00 | 0.01 | 0.00 | 2/9/2026 | 2/19/2026 3:59:43 PM EST |
| 11.50 | 2.52 | 6.45 | 4.49 | % | 0.39 | 0 | 0 | 3.65 | -1.00 | 0.01 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 12.00 | 3.30 | 6.95 | 5.13 | % | 0.43 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 12.50 | 3.55 | 7.45 | 5.50 | % | 0.44 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 13.00 | 4.75 | 7.90 | 6.33 | % | 0.49 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 13.50 | 4.55 | 8.40 | 6.48 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 14.00 | 5.75 | 8.90 | 7.33 | % | 0.52 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 15.00 | 6.75 | 9.90 | 8.33 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST |