Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $7.38 as of 3/31/2026 7:20:48 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 | 3.75 | 4.35 | 4.05 | 4.04 | +0.09 | +2.28% | 1.16 | 10 | 5 | 8.37 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:53 PM EST |
| 4.00 | 3.15 | 4.15 | 3.65 | 3.64 | +0.38 | +11.66% | 0.91 | 18 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:53 PM EST |
| 4.50 | 3.00 | 3.50 | 3.25 | 3.20 | +0.51 | +18.96% | 0.72 | 5 | 231 | 7.67 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:53 PM EST |
| 5.00 | 2.61 | 2.84 | 2.73 | 2.74 | +0.34 | +14.17% | 0.55 | 28 | 255 | 5.04 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:53 PM EST |
| 5.50 | 1.95 | 2.45 | 2.20 | 2.20 | % | 0.40 | 3 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:53 PM EST | |
| 6.00 | 1.61 | 1.87 | 1.74 | 1.63 | -0.01 | -0.61% | 0.29 | 16 | 42 | 3.61 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:53 PM EST |
| 6.50 | 0.96 | 1.35 | 1.16 | 1.12 | % | 0.18 | 2 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:53 PM EST | |
| 7.00 | 0.41 | 0.84 | 0.63 | 0.68 | +0.28 | +70.00% | 0.09 | 4 | 13 | 1.83 | 1.00 | 0.09 | 0.00 | 3/31/2026 | 3/31/2026 3:59:53 PM EST |
| 7.50 | 0.20 | 0.30 | 0.25 | 0.27 | +0.17 | +170.00% | 0.03 | 219 | 388 | 0.82 | 0.72 | 0.95 | -0.03 | 3/31/2026 | 3/31/2026 3:59:53 PM EST |
| 8.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.01 | 13,244 | 764 | 0.65 | 0.19 | 0.83 | -0.02 | 3/31/2026 | 3/31/2026 3:59:53 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 127 | 974 | 0.88 | 0.01 | 0.09 | 0.00 | 3/31/2026 | 3/31/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 167 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.74 | 0.37 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 139 | 5.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/31/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/31/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:53 PM EST | |||
| 11.50 | 0.00 | 2.33 | 1.17 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 2.33 | 1.17 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 2.33 | 1.17 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 7 | 9.98 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/31/2026 3:59:53 PM EST |
| 13.50 | 0.00 | 2.33 | 1.17 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 2.33 | 1.17 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:53 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 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:53 PM EST |
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 0.37 | 0.19 | % | 0.03 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 5 | 7.24 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/31/2026 3:59:53 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 509 | 1.28 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 6 | 307 | 1.57 | 0.00 | 0.09 | 0.00 | 3/31/2026 | 3/31/2026 3:59:53 PM EST |
| 7.50 | 0.01 | 0.09 | 0.05 | 0.11 | -0.10 | -47.62% | 0.01 | 46 | 229 | 0.53 | -0.28 | 0.95 | -0.03 | 3/31/2026 | 3/31/2026 3:59:53 PM EST |
| 8.00 | 0.19 | 0.52 | 0.36 | 0.35 | -0.30 | -46.16% | 0.04 | 23 | 118 | 1.54 | -0.81 | 0.83 | -0.02 | 3/31/2026 | 3/31/2026 3:59:53 PM EST |
| 8.50 | 0.65 | 1.40 | 1.03 | 1.11 | +0.68 | +158.14% | 0.12 | 10 | 10 | 3.96 | -0.99 | 0.09 | 0.00 | 3/31/2026 | 3/31/2026 3:59:53 PM EST |
| 9.00 | 1.20 | 1.93 | 1.57 | 1.68 | 0.00 | 0.00% | 0.17 | 0 | 3 | 4.75 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:53 PM EST |
| 9.50 | 1.51 | 2.25 | 1.88 | 2.07 | -0.01 | -0.49% | 0.20 | 1 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:53 PM EST |
| 10.00 | 2.11 | 2.76 | 2.44 | 2.66 | 0.00 | 0.00% | 0.24 | 0 | 4 | 5.01 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:53 PM EST |
| 10.50 | 2.57 | 3.25 | 2.91 | 3.11 | -0.17 | -5.19% | 0.28 | 1 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:53 PM EST |
| 11.00 | 3.15 | 3.75 | 3.45 | 3.50 | -0.25 | -6.67% | 0.31 | 3 | 3 | 5.82 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:53 PM EST |
| 11.50 | 3.60 | 4.30 | 3.95 | 3.90 | -0.34 | -8.02% | 0.34 | 1 | 1 | 5.34 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:53 PM EST |
| 12.00 | 4.20 | 4.80 | 4.50 | 4.68 | 0.00 | 0.00% | 0.38 | 0 | 1 | 6.82 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:53 PM EST |
| 12.50 | 4.45 | 5.20 | 4.83 | 4.92 | -0.23 | -4.47% | 0.39 | 3 | 1 | 6.60 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:53 PM EST |
| 13.00 | 5.00 | 5.75 | 5.38 | 5.51 | -0.22 | -3.84% | 0.41 | 2 | 1 | 7.19 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:53 PM EST |
| 13.50 | 5.55 | 6.30 | 5.93 | % | 0.44 | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:53 PM EST | |||
| 14.00 | 6.05 | 6.85 | 6.45 | 6.48 | 0.00 | 0.00% | 0.46 | 0 | 0 | 8.32 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/31/2026 3:59:53 PM EST |
| 15.00 | 7.05 | 7.75 | 7.40 | 7.48 | 0.00 | 0.00% | 0.49 | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/31/2026 3:59:53 PM EST |