Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $7.53 as of 4/10/2026 6:50:54 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 | 8.11 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 3.50 | 3.60 | 6.50 | 5.05 | % | 1.44 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 4.00 | 3.10 | 6.00 | 4.55 | % | 1.14 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 4.50 | 2.80 | 5.50 | 4.15 | % | 0.92 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 5.00 | 2.30 | 4.90 | 3.60 | % | 0.72 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 5.50 | 1.80 | 3.20 | 2.50 | % | 0.45 | 0 | 0 | 2.04 | 0.99 | 0.06 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 6.00 | 1.30 | 4.10 | 2.70 | % | 0.45 | 0 | 0 | 3.52 | 0.93 | 0.11 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 6.50 | 0.85 | 3.60 | 2.23 | % | 0.34 | 0 | 0 | 3.11 | 0.85 | 0.16 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 7.00 | 0.95 | 1.25 | 1.10 | 1.11 | +0.13 | +13.27% | 0.16 | 4 | 4 | 0.53 | 0.74 | 0.20 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 7.50 | 0.25 | 1.00 | 0.63 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.76 | 0.63 | 0.24 | -0.01 | 4/9/2026 | 4/15/2026 4:00:00 PM EST |
| 8.00 | 0.25 | 0.75 | 0.50 | 0.41 | +0.09 | +28.13% | 0.06 | 5 | 39 | 0.51 | 0.50 | 0.27 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 8.50 | 0.15 | 0.50 | 0.33 | 0.20 | +0.05 | +33.34% | 0.04 | 1 | 19 | 0.51 | 0.37 | 0.26 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.73 | 0.26 | 0.22 | -0.01 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.90 | 0.45 | % | 0.05 | 0 | 0 | 1.35 | 0.17 | 0.18 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.32 | 0.11 | 0.13 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.42 | 0.07 | 0.09 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.51 | 0.04 | 0.06 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.60 | 0.02 | 0.04 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.68 | 0.01 | 0.02 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.76 | 0.01 | 0.01 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.01 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 1.90 | -0.01 | 0.06 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.63 | -0.07 | 0.11 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.09 | -0.15 | 0.16 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 7.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.04 | 10 | 20 | 0.58 | -0.26 | 0.20 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 7.50 | 0.20 | 0.50 | 0.35 | 0.34 | -0.06 | -15.00% | 0.05 | 8 | 11 | 0.48 | -0.37 | 0.24 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 8.00 | 0.40 | 0.80 | 0.60 | 0.60 | -0.15 | -20.00% | 0.07 | 6 | 56 | 0.51 | -0.50 | 0.27 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 8.50 | 0.50 | 1.45 | 0.98 | 1.37 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.03 | -0.63 | 0.26 | -0.01 | 4/10/2026 | 4/15/2026 4:00:00 PM EST |
| 9.00 | 0.50 | 2.05 | 1.28 | % | 0.14 | 0 | 0 | 1.29 | -0.74 | 0.22 | -0.01 | 4/15/2026 4:00:00 PM EST | |||
| 9.50 | 0.60 | 2.35 | 1.48 | % | 0.16 | 0 | 0 | 1.24 | -0.82 | 0.18 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 10.00 | 1.00 | 3.20 | 2.10 | % | 0.21 | 0 | 0 | 1.70 | -0.89 | 0.13 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 10.50 | 2.10 | 3.50 | 2.80 | % | 0.27 | 0 | 0 | 1.63 | -0.93 | 0.09 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 11.00 | 1.40 | 4.00 | 2.70 | % | 0.25 | 0 | 0 | 1.73 | -0.96 | 0.06 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 11.50 | 2.15 | 4.50 | 3.33 | 4.15 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.83 | -0.98 | 0.04 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 12.00 | 2.40 | 5.00 | 3.70 | % | 0.31 | 0 | 0 | 1.93 | -0.99 | 0.02 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 12.50 | 3.80 | 5.50 | 4.65 | % | 0.37 | 0 | 0 | 2.01 | -0.99 | 0.01 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 13.00 | 4.20 | 6.00 | 5.10 | % | 0.39 | 0 | 0 | 2.10 | -1.00 | 0.01 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 14.00 | 5.20 | 7.10 | 6.15 | % | 0.44 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 15.00 | 6.30 | 8.10 | 7.20 | % | 0.48 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST |