Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $7.91 as of 3/12/2026 4:51:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.15 | 5.70 | 4.93 | 4.75 | 0.00 | 0.00% | 1.64 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 3/12/2026 3:59:59 PM EST |
| 4.00 | 3.65 | 4.50 | 4.08 | 4.55 | 0.00 | 0.00% | 1.02 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:59 PM EST |
| 5.00 | 2.35 | 3.50 | 2.93 | 4.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:59 PM EST |
| 6.00 | 1.65 | 2.33 | 1.99 | 2.00 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.43 | 0.95 | 0.09 | 0.00 | 3/11/2026 | 3/12/2026 3:59:59 PM EST |
| 7.00 | 0.94 | 1.19 | 1.07 | 1.11 | +0.13 | +13.27% | 0.15 | 2 | 99 | 0.62 | 0.77 | 0.24 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 8.00 | 0.21 | 0.50 | 0.36 | 0.43 | -0.04 | -8.52% | 0.04 | 101 | 1,590 | 0.45 | 0.46 | 0.34 | -0.01 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 9.00 | 0.10 | 0.14 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 29 | 2,420 | 0.49 | 0.19 | 0.23 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 10.00 | 0.03 | 0.11 | 0.07 | 0.06 | +0.01 | +20.00% | 0.01 | 3 | 8,764 | 0.58 | 0.06 | 0.10 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 11.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,815 | 0.66 | 0.01 | 0.03 | 0.00 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9,048 | 1.00 | 0.00 | 0.01 | 0.00 | 3/4/2026 | 3/12/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.94 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.58 | 0.29 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 93 | 1.97 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 3/12/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.79 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 3/12/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.42 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/12/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/12/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 55 | 3.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/12/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 15 | 3.12 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 860 | 1.10 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:59 PM EST |
| 6.00 | 0.03 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,086 | 0.64 | -0.05 | 0.09 | 0.00 | 3/11/2026 | 3/12/2026 3:59:59 PM EST |
| 7.00 | 0.17 | 0.26 | 0.22 | 0.26 | +0.08 | +44.45% | 0.03 | 11 | 2,892 | 0.56 | -0.23 | 0.24 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 8.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 1,417 | 0.45 | -0.54 | 0.34 | -0.01 | 3/11/2026 | 3/12/2026 3:59:59 PM EST |
| 9.00 | 1.14 | 1.58 | 1.36 | 1.28 | +0.14 | +12.29% | 0.15 | 1 | 1,902 | 0.82 | -0.81 | 0.23 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 10.00 | 1.90 | 2.40 | 2.15 | 2.07 | -0.08 | -3.73% | 0.21 | 70 | 1,708 | 0.84 | -0.94 | 0.10 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 11.00 | 2.55 | 3.70 | 3.13 | 2.70 | 0.00 | 0.00% | 0.28 | 0 | 1,683 | 1.42 | -0.99 | 0.03 | 0.00 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 12.00 | 3.55 | 4.70 | 4.13 | 4.90 | 0.00 | 0.00% | 0.34 | 0 | 226 | 1.61 | -1.00 | 0.01 | 0.00 | 2/19/2026 | 3/12/2026 3:59:59 PM EST |
| 13.00 | 3.60 | 5.90 | 4.75 | 6.17 | 0.00 | 0.00% | 0.37 | 0 | 6 | 2.01 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 3:59:59 PM EST |
| 14.00 | 6.00 | 6.90 | 6.45 | 6.23 | +0.33 | +5.60% | 0.46 | 4 | 307 | 2.15 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 15.00 | 6.40 | 9.15 | 7.78 | 7.35 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 3:59:59 PM EST |
| 16.00 | 7.40 | 10.15 | 8.78 | 7.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:59 PM EST |
| 17.00 | 8.40 | 11.15 | 9.78 | % | 0.58 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 18.00 | 9.40 | 12.15 | 10.78 | % | 0.60 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 19.00 | 10.15 | 13.15 | 11.65 | % | 0.61 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 20.00 | 10.95 | 14.15 | 12.55 | % | 0.63 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST |