Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $12.05 as of 3/28/2025 7:10:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.20 | 9.75 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 4.00 | 6.20 | 8.80 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 5.25 | 7.80 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 6.00 | 4.25 | 6.80 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 7.00 | 3.25 | 5.70 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 8.00 | 2.29 | 4.75 | % | 0 | 0 | 1.85 | 0.98 | 0.05 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 9.00 | 1.35 | 3.80 | % | 0 | 0 | 1.54 | 0.90 | 0.08 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 10.00 | 1.35 | 3.60 | 2.59 | 0.00 | 0.00% | 0 | 22 | 1.77 | 0.79 | 0.12 | -0.01 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 11.00 | 1.10 | 1.47 | 1.29 | -0.57 | -30.65% | 2 | 12 | 0.56 | 0.65 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 12.00 | 0.62 | 0.77 | 0.66 | -0.21 | -24.14% | 48 | 432 | 0.50 | 0.47 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 13.00 | 0.22 | 0.31 | 0.29 | -0.04 | -12.13% | 121 | 12,701 | 0.42 | 0.27 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 14.00 | 0.10 | 0.13 | 0.11 | -0.04 | -26.67% | 21 | 8,179 | 0.42 | 0.14 | 0.12 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 15.00 | 0.03 | 0.09 | 0.09 | +0.03 | +50.00% | 1,500 | 15,424 | 0.44 | 0.07 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 16.00 | 0.02 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 8,124 | 0.63 | 0.03 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 445 | 0.75 | 0.01 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 13 | 1.37 | 0.00 | 0.01 | 0.00 | 3/5/2025 | 3/28/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 3/28/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 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 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 596 | 2.07 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.60 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,008 | 1.29 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 6.00 | 0.01 | 0.08 | 0.12 | 0.00 | 0.00% | 400 | 187 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 7.00 | 0.05 | 2.19 | 0.28 | 0.00 | 0.00% | 0 | 555 | 2.07 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:48 PM EST |
| 8.00 | 0.10 | 0.25 | 0.25 | +0.10 | +66.67% | 220 | 652 | 0.86 | -0.02 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 9.00 | 0.16 | 0.20 | 0.18 | +0.01 | +5.89% | 2 | 20,645 | 0.67 | -0.10 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 10.00 | 0.29 | 0.35 | 0.35 | +0.06 | +20.69% | 3,033 | 10,612 | 0.59 | -0.21 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 11.00 | 0.49 | 0.60 | 0.58 | +0.11 | +23.41% | 3,093 | 5,676 | 0.51 | -0.35 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 12.00 | 0.92 | 1.11 | 1.07 | +0.27 | +33.75% | 98 | 8,713 | 0.50 | -0.53 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 13.00 | 1.58 | 1.81 | 1.75 | +0.35 | +25.00% | 2 | 4,513 | 0.51 | -0.73 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 14.00 | 1.89 | 4.35 | 2.13 | 0.00 | 0.00% | 0 | 1,208 | 1.71 | -0.86 | 0.12 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 15.00 | 2.65 | 5.30 | 3.60 | 0.00 | 0.00% | 0 | 1,328 | 1.84 | -0.93 | 0.07 | 0.00 | 3/6/2025 | 3/28/2025 3:59:48 PM EST |
| 16.00 | 2.99 | 6.25 | 4.60 | +2.37 | +106.28% | 4 | 6 | 1.95 | -0.97 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 17.00 | 4.60 | 7.25 | 5.19 | 0.00 | 0.00% | 0 | 8 | 2.08 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 18.00 | 5.40 | 8.25 | % | 0 | 0 | 2.20 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 19.00 | 6.60 | 9.25 | 5.00 | 0.00 | 0.00% | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 3:59:48 PM EST |
| 20.00 | 7.85 | 10.20 | 8.43 | % | 4 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 21.00 | 8.65 | 11.20 | 9.43 | % | 2 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 22.00 | 9.80 | 13.00 | 10.32 | +0.51 | +5.20% | 2 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 23.00 | 10.30 | 14.00 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 25.00 | 13.15 | 13.65 | 11.40 | 0.00 | 0.00% | 0 | 11 | 1.70 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 3/28/2025 3:59:48 PM EST |
| 30.00 | 16.90 | 21.00 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |