Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $7.89 as of 3/13/2026 7:40:43 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 | 3.90 | 5.45 | 4.68 | 4.75 | 0.00 | 0.00% | 1.56 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 3/13/2026 4:00:01 PM EST |
| 4.00 | 2.90 | 4.50 | 3.70 | 4.55 | 0.00 | 0.00% | 0.93 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:01 PM EST |
| 5.00 | 2.15 | 3.50 | 2.83 | 4.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.49 | 0.99 | 0.02 | 0.00 | 3/9/2026 | 3/13/2026 4:00:01 PM EST |
| 6.00 | 1.56 | 2.30 | 1.93 | 2.00 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.56 | 0.91 | 0.10 | 0.00 | 3/11/2026 | 3/13/2026 4:00:01 PM EST |
| 7.00 | 0.85 | 1.13 | 0.99 | 1.11 | 0.00 | 0.00% | 0.14 | 0 | 101 | 0.65 | 0.73 | 0.25 | -0.01 | 3/12/2026 | 3/13/2026 4:00:01 PM EST |
| 8.00 | 0.27 | 0.37 | 0.32 | 0.32 | -0.11 | -25.59% | 0.04 | 48 | 1,670 | 0.48 | 0.43 | 0.32 | -0.01 | 3/13/2026 | 3/13/2026 4:00:01 PM EST |
| 9.00 | 0.05 | 0.12 | 0.09 | 0.11 | -0.04 | -26.67% | 0.01 | 236 | 2,398 | 0.47 | 0.18 | 0.21 | 0.00 | 3/13/2026 | 3/13/2026 4:00:01 PM EST |
| 10.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8,764 | 0.60 | 0.06 | 0.10 | 0.00 | 3/12/2026 | 3/13/2026 4:00:01 PM EST |
| 11.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,815 | 0.70 | 0.02 | 0.03 | 0.00 | 3/6/2026 | 3/13/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9,048 | 1.05 | 0.00 | 0.01 | 0.00 | 3/4/2026 | 3/13/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 247 | 0.98 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.58 | 0.29 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 93 | 2.04 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 3/13/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.86 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 3/13/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.50 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/13/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/13/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 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 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 55 | 4.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/13/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 15 | 3.13 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 860 | 1.23 | -0.01 | 0.02 | 0.00 | 3/10/2026 | 3/13/2026 4:00:01 PM EST |
| 6.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.02 | -28.58% | 0.01 | 3 | 2,086 | 0.62 | -0.09 | 0.10 | 0.00 | 3/13/2026 | 3/13/2026 4:00:01 PM EST |
| 7.00 | 0.20 | 0.26 | 0.23 | 0.21 | -0.05 | -19.24% | 0.03 | 15 | 2,893 | 0.55 | -0.27 | 0.25 | -0.01 | 3/13/2026 | 3/13/2026 4:00:01 PM EST |
| 8.00 | 0.59 | 0.75 | 0.67 | 0.62 | +0.07 | +12.73% | 0.08 | 5 | 1,417 | 0.51 | -0.57 | 0.32 | -0.01 | 3/13/2026 | 3/13/2026 4:00:01 PM EST |
| 9.00 | 1.30 | 1.47 | 1.39 | 1.37 | +0.09 | +7.04% | 0.15 | 5 | 1,903 | 0.58 | -0.82 | 0.21 | 0.00 | 3/13/2026 | 3/13/2026 4:00:01 PM EST |
| 10.00 | 2.21 | 2.42 | 2.32 | 2.07 | 0.00 | 0.00% | 0.23 | 0 | 1,655 | 0.70 | -0.94 | 0.10 | 0.00 | 3/12/2026 | 3/13/2026 4:00:01 PM EST |
| 11.00 | 2.61 | 3.75 | 3.18 | 3.18 | +0.48 | +17.78% | 0.29 | 2 | 1,683 | 1.39 | -0.98 | 0.03 | 0.00 | 3/13/2026 | 3/13/2026 4:00:01 PM EST |
| 12.00 | 3.55 | 4.75 | 4.15 | 4.90 | 0.00 | 0.00% | 0.35 | 0 | 226 | 1.56 | -1.00 | 0.01 | 0.00 | 2/19/2026 | 3/13/2026 4:00:01 PM EST |
| 13.00 | 4.55 | 7.25 | 5.90 | 6.17 | 0.00 | 0.00% | 0.45 | 0 | 6 | 3.41 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/13/2026 4:00:01 PM EST |
| 14.00 | 6.15 | 7.10 | 6.63 | 6.23 | 0.00 | 0.00% | 0.47 | 0 | 311 | 2.30 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:01 PM EST |
| 15.00 | 6.40 | 7.90 | 7.15 | 7.35 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/13/2026 4:00:01 PM EST |
| 16.00 | 7.40 | 8.90 | 8.15 | 7.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:01 PM EST |
| 17.00 | 8.40 | 11.30 | 9.85 | % | 0.58 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 18.00 | 9.40 | 12.30 | 10.85 | % | 0.60 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 19.00 | 10.05 | 12.80 | 11.43 | % | 0.60 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST | |||
| 20.00 | 11.00 | 14.30 | 12.65 | % | 0.63 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:01 PM EST |