Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $10.68 as of 5/5/2025 7:21:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.55 | 7.35 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.50 | 4.10 | 5.65 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 6.00 | 3.55 | 5.05 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 6.50 | 3.35 | 5.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.00 | 2.68 | 5.35 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.50 | 2.34 | 3.25 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 8.00 | 0.79 | 4.35 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 8.50 | 1.44 | 2.17 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 9.00 | 0.93 | 1.74 | % | 0 | 0 | 0.82 | 0.95 | 0.29 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 9.50 | 0.59 | 1.05 | 0.88 | % | 1 | 0 | 0.54 | 0.78 | 0.41 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 10.00 | 0.25 | 0.69 | 0.50 | -0.21 | -29.58% | 1 | 11 | 0.50 | 0.57 | 0.47 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 10.50 | 0.01 | 0.40 | 0.40 | -0.14 | -25.93% | 10 | 64 | 0.43 | 0.34 | 0.41 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 0.05 | 0.11 | 0.09 | -0.14 | -60.87% | 72 | 396 | 0.42 | 0.19 | 0.29 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 11.50 | 0.01 | 0.07 | 0.04 | -0.11 | -73.34% | 10 | 36 | 0.43 | 0.11 | 0.18 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 12.00 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 13 | 272 | 0.54 | 0.05 | 0.10 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 71 | 0.79 | 0.01 | 0.04 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.26 | 0.11 | 0.00 | 0.00% | 0 | 11 | 1.19 | 0.00 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 13.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.66 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 14.50 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.36 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 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 | 0.75 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 1.27 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 1.27 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.23 | 0.03 | -0.05 | -62.50% | 1 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 8.00 | 0.02 | 0.06 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.08 | 0.07 | +0.02 | +40.00% | 211 | 118 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 9.00 | 0.10 | 0.14 | 0.10 | +0.01 | +11.12% | 72 | 61 | 0.57 | -0.05 | 0.29 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 9.50 | 0.17 | 0.25 | 0.22 | +0.09 | +69.24% | 18 | 208 | 0.47 | -0.22 | 0.41 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 0.20 | 0.44 | 0.42 | +0.17 | +68.00% | 971 | 114 | 0.49 | -0.43 | 0.47 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 10.50 | 0.48 | 0.94 | 0.70 | +0.24 | +52.18% | 12 | 80 | 0.62 | -0.66 | 0.41 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 0.92 | 1.38 | 0.74 | 0.00 | 0.00% | 0 | 273 | 0.36 | -0.81 | 0.29 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 11.50 | 0.88 | 2.31 | 1.07 | 0.00 | 0.00% | 0 | 12 | 1.07 | -0.89 | 0.18 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 12.00 | 1.52 | 2.36 | 1.10 | 0.00 | 0.00% | 0 | 89 | 0.86 | -0.95 | 0.10 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 12.50 | 2.27 | 2.76 | 2.57 | +1.14 | +79.72% | 1 | 13 | 1.43 | -0.99 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 13.00 | 2.16 | 4.85 | 1.95 | 0.00 | 0.00% | 0 | 2 | 1.87 | -1.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 13.50 | 2.87 | 4.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 14.00 | 2.83 | 5.05 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 14.50 | 3.85 | 5.15 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 3.80 | 6.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 15.50 | 4.70 | 6.30 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 16.00 | 5.15 | 8.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 16.50 | 5.25 | 8.60 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 17.00 | 6.40 | 8.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 17.50 | 6.90 | 8.70 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 18.00 | 6.80 | 9.85 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 19.00 | 7.75 | 11.10 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 9.55 | 10.70 | 9.80 | 0.00 | 0.00% | 0 | 2 | 2.13 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 21.00 | 10.05 | 12.10 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 22.50 | 11.80 | 13.20 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |