Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $11.03 as of 4/18/2025 8:30:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.05 | 7.95 | 7.36 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:47 PM EST |
| 5.50 | 4.80 | 7.45 | % | 0 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 6.00 | 4.00 | 6.05 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 6.50 | 3.80 | 5.55 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 7.00 | 3.00 | 5.45 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 7.50 | 2.84 | 4.35 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 8.00 | 1.63 | 4.05 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 8.50 | 1.73 | 3.55 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 9.00 | 0.98 | 2.35 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 9.50 | 1.26 | 1.74 | 1.41 | 0.00 | 0.00% | 0 | 27 | 1.16 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 1.36 | 0.81 | 0.00 | 0.00% | 0 | 13 | 1.50 | 0.95 | 0.19 | 0.00 | 4/16/2025 | 4/17/2025 3:59:47 PM EST |
| 10.50 | 0.30 | 0.63 | 0.61 | +0.10 | +19.61% | 6 | 43 | 0.86 | 0.79 | 0.45 | -0.01 | 4/17/2025 | 4/17/2025 3:59:47 PM EST |
| 11.00 | 0.13 | 0.24 | 0.22 | +0.03 | +15.79% | 100 | 206 | 0.33 | 0.51 | 0.80 | -0.01 | 4/17/2025 | 4/17/2025 3:59:47 PM EST |
| 11.50 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 39 | 312 | 0.29 | 0.14 | 0.49 | -0.01 | 4/17/2025 | 4/17/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 246 | 0.34 | 0.02 | 0.08 | 0.00 | 4/17/2025 | 4/17/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 15 | 120 | 0.66 | 0.00 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 228 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:47 PM EST |
| 13.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 156 | 2.40 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 100 | 1.27 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:47 PM EST |
| 14.50 | 0.00 | 1.25 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:47 PM EST |
| 15.50 | 0.00 | 0.90 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.90 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 16.50 | 0.00 | 0.90 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 1.10 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.90 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.90 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 18.50 | 0.00 | 0.90 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.90 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 19.50 | 0.00 | 0.90 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.12 | 0.00 | 0.00% | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 1.30 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.90 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.90 | % | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 5.50 | 0.00 | 0.90 | % | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.90 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 6.50 | 0.00 | 0.90 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 542 | 1.78 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:47 PM EST |
| 7.50 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 182 | 4.65 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 1.30 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 8.50 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 28 | 1.72 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 350 | 1.45 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:47 PM EST |
| 9.50 | 0.00 | 0.38 | 0.02 | -0.13 | -86.67% | 2 | 113 | 1.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:47 PM EST |
| 10.00 | 0.03 | 0.10 | 0.18 | +0.12 | +200.00% | 6 | 187 | 0.58 | -0.05 | 0.19 | 0.00 | 4/17/2025 | 4/17/2025 3:59:47 PM EST |
| 10.50 | 0.03 | 0.11 | 0.08 | -0.09 | -52.95% | 40 | 616 | 0.39 | -0.21 | 0.45 | -0.01 | 4/17/2025 | 4/17/2025 3:59:47 PM EST |
| 11.00 | 0.08 | 0.22 | 0.20 | -0.17 | -45.95% | 83 | 209 | 0.31 | -0.49 | 0.80 | -0.01 | 4/17/2025 | 4/17/2025 3:59:47 PM EST |
| 11.50 | 0.34 | 0.54 | 0.67 | 0.00 | 0.00% | 0 | 104 | 0.31 | -0.86 | 0.49 | -0.01 | 4/15/2025 | 4/17/2025 3:59:47 PM EST |
| 12.00 | 0.27 | 1.26 | 1.30 | 0.00 | 0.00% | 0 | 92 | 1.08 | -0.98 | 0.08 | 0.00 | 4/14/2025 | 4/17/2025 3:59:47 PM EST |
| 12.50 | 0.78 | 2.25 | 2.14 | 0.00 | 0.00% | 0 | 8 | 1.74 | -1.00 | 0.01 | 0.00 | 4/11/2025 | 4/17/2025 3:59:47 PM EST |
| 13.00 | 1.35 | 2.51 | 2.61 | 0.00 | 0.00% | 0 | 23 | 1.52 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:47 PM EST |
| 13.50 | 1.78 | 4.40 | 2.17 | 0.00 | 0.00% | 0 | 8 | 4.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:47 PM EST |
| 14.00 | 2.27 | 3.85 | 3.48 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:47 PM EST |
| 14.50 | 2.47 | 5.60 | 2.53 | 0.00 | 0.00% | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:47 PM EST |
| 15.00 | 3.25 | 6.10 | 3.00 | 0.00 | 0.00% | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:47 PM EST |
| 15.50 | 3.10 | 5.40 | 3.80 | 0.00 | 0.00% | 0 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:47 PM EST |
| 16.00 | 4.25 | 7.10 | 4.18 | 0.00 | 0.00% | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:47 PM EST |
| 16.50 | 4.75 | 6.50 | 4.42 | 0.00 | 0.00% | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:47 PM EST |
| 17.00 | 5.25 | 7.10 | 5.33 | 0.00 | 0.00% | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:47 PM EST |
| 17.50 | 5.70 | 8.60 | 5.87 | 0.00 | 0.00% | 0 | 1 | 5.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:47 PM EST |
| 18.00 | 6.25 | 8.10 | 6.19 | 0.00 | 0.00% | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:47 PM EST |
| 18.50 | 6.70 | 8.80 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 19.00 | 7.25 | 10.10 | 7.22 | 0.00 | 0.00% | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:47 PM EST |
| 19.50 | 7.70 | 10.40 | % | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 20.00 | 8.25 | 11.10 | 8.23 | 0.00 | 0.00% | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:47 PM EST |
| 21.00 | 9.25 | 11.10 | 8.90 | 0.00 | 0.00% | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 3:59:47 PM EST |
| 22.00 | 10.25 | 13.10 | 10.19 | 0.00 | 0.00% | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:47 PM EST |