Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $7.90 as of 4/30/2026 8:51:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 7.50 | 6.85 | 7.50 | 0.00 | 0.00% | 6.85 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 3:59:46 PM EST |
| 2.00 | 5.10 | 7.00 | 6.05 | % | 3.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 3.00 | 4.20 | 5.40 | 4.80 | % | 1.60 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 3.50 | 3.70 | 4.90 | 4.30 | % | 1.23 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 4.00 | 3.80 | 4.10 | 3.95 | 4.00 | % | 0.99 | 20 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:46 PM EST | |
| 4.50 | 2.70 | 3.90 | 3.30 | % | 0.73 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 5.00 | 2.85 | 3.10 | 2.98 | 3.00 | -0.15 | -4.77% | 0.60 | 32 | 4 | 2.14 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:46 PM EST |
| 5.50 | 1.95 | 2.75 | 2.35 | % | 0.43 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 6.00 | 1.85 | 2.25 | 2.05 | 2.03 | -0.11 | -5.14% | 0.34 | 20 | 28 | 1.87 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:46 PM EST |
| 6.50 | 1.00 | 1.75 | 1.38 | % | 0.21 | 0 | 0 | 1.53 | 0.97 | 0.14 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 7.00 | 0.75 | 1.25 | 1.00 | 1.09 | -0.01 | -0.91% | 0.14 | 8 | 106 | 1.19 | 0.85 | 0.26 | -0.01 | 4/30/2026 | 4/30/2026 3:59:46 PM EST |
| 7.50 | 0.20 | 0.85 | 0.53 | 0.41 | 0.00 | 0.00% | 0.07 | 0 | 16 | 1.02 | 0.68 | 0.41 | -0.01 | 4/29/2026 | 4/30/2026 3:59:46 PM EST |
| 8.00 | 0.20 | 0.40 | 0.30 | 0.37 | +0.17 | +85.00% | 0.04 | 63 | 2,248 | 0.58 | 0.45 | 0.47 | -0.01 | 4/30/2026 | 4/30/2026 3:59:46 PM EST |
| 8.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 61 | 343 | 0.50 | 0.24 | 0.39 | -0.01 | 4/30/2026 | 4/30/2026 3:59:46 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 1,150 | 0.54 | 0.11 | 0.23 | -0.01 | 4/30/2026 | 4/30/2026 3:59:46 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.04 | 0.11 | 0.00 | 4/21/2026 | 4/30/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.01 | 0.04 | 0.00 | 4/21/2026 | 4/30/2026 3:59:46 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.40 | 0.00 | 0.01 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 3:59:46 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 3:59:46 PM EST |
| 13.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/30/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 3:59:46 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.80 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 3:59:46 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.97 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 3:59:46 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.74 | -0.03 | 0.14 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 7.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 7 | 2,538 | 0.57 | -0.15 | 0.26 | -0.01 | 4/30/2026 | 4/30/2026 3:59:46 PM EST |
| 7.50 | 0.10 | 0.30 | 0.20 | 0.17 | -0.05 | -22.73% | 0.03 | 1,182 | 245 | 0.59 | -0.32 | 0.41 | -0.01 | 4/30/2026 | 4/30/2026 3:59:46 PM EST |
| 8.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.20 | -33.34% | 0.05 | 1,236 | 1,428 | 0.48 | -0.55 | 0.47 | -0.01 | 4/30/2026 | 4/30/2026 3:59:46 PM EST |
| 8.50 | 0.10 | 1.30 | 0.70 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.46 | -0.76 | 0.39 | -0.01 | 4/28/2026 | 4/30/2026 3:59:46 PM EST |
| 9.00 | 1.00 | 1.55 | 1.28 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 252 | 1.30 | -0.89 | 0.23 | -0.01 | 4/29/2026 | 4/30/2026 3:59:46 PM EST |
| 9.50 | 1.10 | 2.05 | 1.58 | % | 0.17 | 0 | 0 | 1.51 | -0.96 | 0.11 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 10.00 | 2.00 | 2.50 | 2.25 | 1.99 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.60 | -0.99 | 0.04 | 0.00 | 4/21/2026 | 4/30/2026 3:59:46 PM EST |
| 10.50 | 2.10 | 3.30 | 2.70 | % | 0.26 | 0 | 0 | 2.30 | -1.00 | 0.01 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 11.00 | 2.95 | 3.90 | 3.43 | % | 0.31 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 11.50 | 3.10 | 4.50 | 3.80 | % | 0.33 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 12.00 | 3.90 | 4.90 | 4.40 | 4.45 | 0.00 | 0.00% | 0.37 | 0 | 58 | 2.92 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 3:59:46 PM EST |
| 12.50 | 4.10 | 5.50 | 4.80 | % | 0.38 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 13.00 | 4.90 | 5.90 | 5.40 | 5.86 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/30/2026 3:59:46 PM EST |
| 13.50 | 5.00 | 6.70 | 5.85 | % | 0.43 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:46 PM EST | |||
| 14.00 | 5.90 | 7.00 | 6.45 | 6.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/30/2026 3:59:46 PM EST |
| 15.00 | 6.90 | 8.00 | 7.45 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:46 PM EST |