Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $7.78 as of 4/29/2026 8:50:43 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 | 4.10 | 7.00 | 5.55 | % | 1.85 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 3.50 | 3.60 | 6.50 | 5.05 | % | 1.44 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 4.00 | 3.10 | 6.00 | 4.55 | % | 1.14 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 4.50 | 2.70 | 5.50 | 4.10 | % | 0.91 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 5.00 | 2.10 | 4.90 | 3.50 | % | 0.70 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 5.50 | 1.60 | 4.60 | 3.10 | % | 0.56 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 6.00 | 1.30 | 4.20 | 2.75 | 1.85 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.97 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 12:58:50 PM EST |
| 6.50 | 0.10 | 3.70 | 1.90 | 1.01 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.64 | 1.00 | 0.10 | 0.00 | 4/8/2026 | 4/29/2026 12:58:50 PM EST |
| 7.00 | 0.00 | 3.20 | 1.60 | 1.12 | 0.00 | 0.00% | 0.23 | 0 | 39 | 1.38 | 0.83 | 0.31 | 0.00 | 4/27/2026 | 4/29/2026 12:58:50 PM EST |
| 7.50 | 0.00 | 2.80 | 1.40 | 0.75 | 0.00 | 0.00% | 0.19 | 0 | 77 | 1.12 | 0.66 | 0.42 | -0.01 | 4/27/2026 | 4/29/2026 12:58:50 PM EST |
| 8.00 | 0.00 | 2.45 | 1.23 | 0.27 | -0.13 | -32.50% | 0.15 | 1 | 199 | 0.43 | 0.43 | 0.44 | -0.01 | 4/29/2026 | 4/29/2026 12:58:50 PM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.02 | 14 | 285 | 0.42 | 0.24 | 0.34 | -0.01 | 4/29/2026 | 4/29/2026 12:58:50 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.46 | 0.12 | 0.22 | 0.00 | 4/24/2026 | 4/29/2026 12:58:50 PM EST |
| 9.50 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.70 | 0.05 | 0.11 | 0.00 | 4/21/2026 | 4/29/2026 12:58:50 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 1.86 | 0.02 | 0.05 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 2.00 | 0.01 | 0.02 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.01 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:50 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:50 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 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 3.50 | 0.00 | 2.15 | 1.08 | % | 0.31 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 4.50 | 0.00 | 2.15 | 1.08 | % | 0.24 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/29/2026 12:58:50 PM EST |
| 5.50 | 0.00 | 2.15 | 1.08 | % | 0.20 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 12:58:50 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.00 | 0.10 | 0.00 | 4/10/2026 | 4/29/2026 12:58:50 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.49 | -0.17 | 0.31 | 0.00 | 4/22/2026 | 4/29/2026 12:58:50 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.27 | +0.11 | +68.75% | 0.02 | 3 | 110 | 0.53 | -0.34 | 0.42 | -0.01 | 4/29/2026 | 4/29/2026 12:58:50 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | 0.50 | +0.05 | +11.12% | 0.04 | 5 | 75 | 0.50 | -0.57 | 0.44 | -0.01 | 4/29/2026 | 4/29/2026 12:58:50 PM EST |
| 8.50 | 0.00 | 3.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.01 | -0.76 | 0.34 | -0.01 | 4/28/2026 | 4/29/2026 12:58:50 PM EST |
| 9.00 | 0.10 | 3.50 | 1.80 | 1.35 | 0.00 | 0.00% | 0.20 | 0 | 55 | 1.15 | -0.88 | 0.22 | 0.00 | 4/28/2026 | 4/29/2026 12:58:50 PM EST |
| 9.50 | 0.10 | 3.90 | 2.00 | % | 0.21 | 0 | 0 | 1.54 | -0.95 | 0.11 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 10.00 | 0.60 | 4.40 | 2.50 | % | 0.25 | 0 | 0 | 1.71 | -0.98 | 0.05 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 10.50 | 1.80 | 4.90 | 3.35 | % | 0.32 | 0 | 0 | 1.86 | -0.99 | 0.02 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 11.00 | 2.30 | 5.40 | 3.85 | 3.70 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.00 | -1.00 | 0.01 | 0.00 | 4/2/2026 | 4/29/2026 12:58:50 PM EST |
| 11.50 | 2.80 | 5.90 | 4.35 | % | 0.38 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 12.00 | 3.30 | 6.40 | 4.85 | % | 0.40 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 12.50 | 3.80 | 6.90 | 5.35 | % | 0.43 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 13.00 | 3.60 | 7.40 | 5.50 | % | 0.42 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 14.00 | 5.30 | 8.40 | 6.85 | % | 0.49 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:50 PM EST | |||
| 15.00 | 6.30 | 9.40 | 7.85 | % | 0.52 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:50 PM EST |