Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $12.00 as of 2/21/2025 7:40:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.20 | 10.35 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.00 | 6.20 | 8.30 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.00 | 5.20 | 7.45 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 7.00 | 4.70 | 6.30 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 8.00 | 3.95 | 5.25 | 7.10 | 0.00 | 0.00% | 0 | 0 | 2.10 | 1.00 | 0.02 | 0.00 | 11/14/2024 | 2/21/2025 3:59:54 PM EST |
| 9.00 | 2.66 | 4.55 | % | 0 | 0 | 2.35 | 0.94 | 0.10 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 10.00 | 2.02 | 2.16 | 2.17 | -2.23 | -50.69% | 1 | 20 | 0.52 | 0.87 | 0.16 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 1.25 | 1.45 | 1.25 | -1.82 | -59.29% | 3 | 1 | 0.56 | 0.70 | 0.21 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 0.57 | 0.74 | 0.75 | -1.02 | -57.63% | 36 | 996 | 0.44 | 0.48 | 0.21 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 13.00 | 0.26 | 0.36 | 0.31 | -0.78 | -71.56% | 486 | 499 | 0.42 | 0.29 | 0.17 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 14.00 | 0.13 | 0.21 | 0.15 | -0.28 | -65.12% | 194 | 13,031 | 0.45 | 0.16 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 15.00 | 0.06 | 0.13 | 0.10 | -0.05 | -33.34% | 251 | 16,192 | 0.47 | 0.09 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 16.00 | 0.02 | 0.09 | 0.09 | +0.04 | +80.00% | 56 | 2,349 | 0.49 | 0.05 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.15 | 0.09 | +0.05 | +125.00% | 6 | 426 | 0.71 | 0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 766 | 0.63 | 0.01 | 0.01 | 0.00 | 1/28/2025 | 2/21/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 1.18 | 0.10 | 0.00 | 0.00% | 0 | 574 | 1.66 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 2/21/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.46 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.27 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,821 | 1.21 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 288 | 1.12 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 632 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.35 | 0.11 | +0.01 | +10.00% | 5 | 210 | 0.65 | 0.00 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 9.00 | 0.14 | 0.21 | 0.20 | +0.10 | +100.00% | 256 | 2,384 | 0.61 | -0.06 | 0.10 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.00 | 0.28 | 0.34 | 0.34 | +0.20 | +142.86% | 292 | 4,481 | 0.53 | -0.13 | 0.16 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 0.50 | 0.65 | 0.63 | +0.48 | +320.00% | 550 | 3,271 | 0.48 | -0.30 | 0.21 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 0.97 | 1.05 | 1.05 | +0.77 | +275.00% | 11,165 | 1,798 | 0.44 | -0.52 | 0.21 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 13.00 | 1.56 | 1.79 | 1.79 | +1.29 | +258.00% | 201 | 1,705 | 0.41 | -0.71 | 0.17 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 14.00 | 1.91 | 2.65 | 2.50 | +1.59 | +174.73% | 673 | 888 | 0.80 | -0.84 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 15.00 | 2.81 | 3.55 | 3.28 | +1.51 | +85.32% | 9 | 518 | 0.56 | -0.91 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 16.00 | 3.95 | 4.55 | 4.21 | +1.66 | +65.10% | 6 | 700 | 0.66 | -0.95 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 17.00 | 5.35 | 5.50 | 5.46 | +1.81 | +49.59% | 72 | 1,244 | 0.71 | -0.98 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 18.00 | 6.15 | 7.70 | 3.90 | 0.00 | 0.00% | 0 | 131 | 1.70 | -0.99 | 0.01 | 0.00 | 10/29/2024 | 2/21/2025 3:59:54 PM EST |
| 19.00 | 7.15 | 7.50 | 5.41 | 0.00 | 0.00% | 0 | 2 | 1.11 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 20.00 | 8.10 | 9.90 | 7.52 | 0.00 | 0.00% | 0 | 3 | 1.97 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 2/21/2025 3:59:54 PM EST |
| 21.00 | 9.35 | 10.85 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 22.00 | 10.05 | 11.25 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 25.00 | 13.30 | 15.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 30.00 | 18.20 | 20.00 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |