Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $7.45 as of 3/25/2026 7:20:46 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 | 4.00 | 4.20 | 4.10 | 4.04 | -0.50 | -11.02% | 1.17 | 10 | 118 | 8.12 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 4.00 | 3.50 | 3.85 | 3.68 | 3.55 | -0.54 | -13.21% | 0.92 | 14 | 118 | 8.72 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 4.50 | 2.47 | 3.60 | 3.04 | 2.93 | 0.00 | 0.00% | 0.68 | 11 | 12 | 9.61 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 5.00 | 2.32 | 2.80 | 2.56 | 2.55 | +0.07 | +2.83% | 0.51 | 72 | 33 | 5.89 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 5.50 | 2.01 | 2.26 | 2.14 | 2.03 | +0.06 | +3.05% | 0.39 | 2 | 7 | 4.58 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 6.00 | 1.31 | 1.82 | 1.57 | 1.63 | +0.07 | +4.49% | 0.26 | 16 | 107 | 4.12 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 6.50 | 0.97 | 1.28 | 1.13 | 1.03 | -0.02 | -1.91% | 0.17 | 2 | 30 | 2.97 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 7.00 | 0.34 | 0.70 | 0.52 | 0.55 | -0.02 | -3.51% | 0.07 | 108 | 44 | 1.65 | 0.99 | 0.37 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 7.50 | 0.18 | 0.19 | 0.19 | 0.18 | +0.08 | +80.00% | 0.03 | 5,960 | 175 | 0.68 | 0.59 | 1.23 | -0.03 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 356 | 942 | 0.67 | 0.10 | 0.52 | -0.01 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 8.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 41 | 1,084 | 1.07 | 0.00 | 0.04 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 725 | 1.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 9.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 13.50 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 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 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 96 | 1.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 324 | 767 | 0.97 | -0.01 | 0.37 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 7.50 | 0.07 | 0.13 | 0.10 | 0.13 | -0.03 | -18.75% | 0.01 | 198 | 951 | 0.57 | -0.41 | 1.23 | -0.03 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 8.00 | 0.40 | 0.73 | 0.57 | 0.48 | -0.04 | -7.70% | 0.07 | 3 | 228 | 2.05 | -0.90 | 0.52 | -0.01 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 8.50 | 0.87 | 1.19 | 1.03 | % | 0.12 | 0 | 17 | 2.52 | -1.00 | 0.04 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 9.00 | 1.23 | 1.53 | 1.38 | 1.48 | 0.00 | 0.00% | 0.15 | 2 | 5 | 2.06 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 9.50 | 1.48 | 2.60 | 2.04 | % | 0.21 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 10.00 | 1.85 | 2.99 | 2.42 | 2.53 | 0.00 | 0.00% | 0.24 | 0 | 26 | 5.65 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 10.50 | 2.72 | 3.15 | 2.94 | 3.23 | +0.53 | +19.63% | 0.28 | 1 | 1 | 4.16 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 11.00 | 3.20 | 3.70 | 3.45 | 3.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 11.50 | 3.70 | 4.20 | 3.95 | 4.18 | +0.07 | +1.71% | 0.34 | 2 | 1 | 5.22 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 12.00 | 4.35 | 5.10 | 4.73 | 4.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 12.50 | 4.70 | 5.15 | 4.93 | 5.12 | 0.00 | 0.00% | 0.39 | 0 | 2 | 5.48 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 13.00 | 5.35 | 5.80 | 5.58 | 5.40 | +0.04 | +0.75% | 0.43 | 1 | 1 | 6.80 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 13.50 | 5.85 | 6.15 | 6.00 | 5.79 | +0.03 | +0.53% | 0.44 | 1 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 14.00 | 6.35 | 7.20 | 6.78 | 6.55 | 0.00 | 0.00% | 0.48 | 0 | 1 | 9.61 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 14.50 | 6.30 | 7.80 | 7.05 | 6.80 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 15.00 | 7.35 | 8.25 | 7.80 | 7.58 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |