Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $5.85 as of 5/12/2026 8:30:55 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 | 2.20 | 5.00 | 3.60 | 4.47 | 0.00 | 0.00% | 1.20 | 0 | 19 | 9.42 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 3.50 | 1.75 | 4.50 | 3.13 | 3.73 | 0.00 | 0.00% | 0.89 | 0 | 19 | 7.59 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 4.00 | 1.20 | 4.00 | 2.60 | % | 0.65 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 4.50 | 0.85 | 2.65 | 1.75 | % | 0.39 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 5.00 | 0.75 | 1.25 | 1.00 | 1.06 | % | 0.20 | 48 | 0 | 1.34 | 0.91 | 0.42 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 5.50 | 0.00 | 2.55 | 1.28 | % | 0.23 | 0 | 0 | 4.08 | 0.67 | 0.51 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 6.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.70 | -82.36% | 0.04 | 9 | 3 | 0.49 | 0.41 | 0.49 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.30 | -78.95% | 0.01 | 1,002 | 41 | 0.60 | 0.21 | 0.35 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.02 | 1,001 | 3 | 0.97 | 0.09 | 0.20 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 33 | 2 | 0.82 | 0.03 | 0.09 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.18 | 0.01 | 0.03 | 0.00 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.41 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 3:59:52 PM EST |
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 10.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 11.50 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 12.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 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 | 3.91 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 0.68 | -0.09 | 0.42 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 5.50 | 0.10 | 1.15 | 0.63 | 0.20 | % | 0.11 | 2 | 0 | 1.15 | -0.33 | 0.51 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 6.00 | 0.45 | 0.50 | 0.48 | 0.45 | % | 0.08 | 23 | 0 | 0.49 | -0.59 | 0.49 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 6.50 | 0.50 | 0.95 | 0.73 | 0.80 | +0.50 | +166.67% | 0.11 | 22 | 12 | 0.71 | -0.79 | 0.35 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 7.00 | 1.00 | 1.50 | 1.25 | 0.65 | 0.00 | 0.00% | 0.18 | 0 | 23 | 1.01 | -0.91 | 0.20 | 0.00 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 7.50 | 1.30 | 2.00 | 1.65 | 1.04 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.19 | -0.97 | 0.09 | 0.00 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 8.00 | 1.95 | 2.65 | 2.30 | 1.93 | +0.99 | +105.32% | 0.29 | 1 | 17 | 1.63 | -0.99 | 0.03 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 8.50 | 1.30 | 4.30 | 2.80 | 1.37 | 0.00 | 0.00% | 0.33 | 0 | 10 | 3.58 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 9.00 | 2.70 | 4.00 | 3.35 | 1.82 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 9.50 | 2.30 | 5.00 | 3.65 | % | 0.38 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 10.00 | 2.80 | 5.30 | 4.05 | % | 0.40 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 10.50 | 3.30 | 6.20 | 4.75 | % | 0.45 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 11.00 | 4.60 | 5.80 | 5.20 | % | 0.47 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 11.50 | 4.30 | 7.20 | 5.75 | % | 0.50 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 12.00 | 4.80 | 7.60 | 6.20 | % | 0.52 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 12.50 | 5.30 | 8.20 | 6.75 | % | 0.54 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 13.00 | 5.80 | 8.70 | 7.25 | % | 0.56 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 14.00 | 6.80 | 10.10 | 8.45 | % | 0.60 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 15.00 | 7.80 | 11.10 | 9.45 | % | 0.63 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST |