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 | 7.00 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 6.00 | 3.60 | 6.15 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 6.50 | 3.15 | 5.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.00 | 2.60 | 4.15 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.50 | 2.08 | 3.80 | % | 0 | 0 | 1.10 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 8.00 | 0.83 | 4.35 | % | 0 | 0 | 1.52 | 0.97 | 0.12 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 8.50 | 1.02 | 2.55 | % | 0 | 0 | 1.21 | 0.90 | 0.19 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 9.00 | 0.93 | 1.49 | 1.40 | % | 1 | 0 | 0.64 | 0.82 | 0.25 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 9.50 | 0.79 | 1.42 | % | 0 | 0 | 0.41 | 0.70 | 0.29 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 0.54 | 0.62 | % | 0 | 0 | 0.45 | 0.54 | 0.32 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 10.50 | 0.10 | 0.39 | 0.37 | -0.21 | -36.21% | 32 | 4 | 0.43 | 0.39 | 0.30 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 0.19 | 0.26 | 0.22 | -0.09 | -29.04% | 2 | 1 | 0.44 | 0.26 | 0.25 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 11.50 | 0.08 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.16 | 0.19 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 12.00 | 0.04 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.10 | 0.13 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.15 | % | 0 | 0 | 0.55 | 0.06 | 0.08 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.19 | % | 0 | 0 | 0.60 | 0.03 | 0.05 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 13.50 | 0.00 | 0.15 | % | 0 | 0 | 0.75 | 0.01 | 0.03 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 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 | 2.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 6.50 | 0.00 | 0.12 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.00 | 0.01 | 0.16 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.50 | 0.06 | 0.27 | 0.10 | % | 1 | 0 | 0.71 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 8.00 | 0.09 | 0.40 | % | 0 | 0 | 0.57 | -0.03 | 0.12 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 8.50 | 0.19 | 0.20 | 0.19 | -0.02 | -9.53% | 90 | 3 | 0.62 | -0.10 | 0.19 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 9.00 | 0.24 | 0.32 | 0.29 | +0.10 | +52.64% | 11 | 13 | 0.52 | -0.18 | 0.25 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 9.50 | 0.37 | 0.40 | 0.37 | +0.06 | +19.36% | 10 | 13 | 0.45 | -0.30 | 0.29 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 0.56 | 0.65 | 0.54 | % | 1 | 0 | 0.44 | -0.46 | 0.32 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 10.50 | 0.42 | 1.10 | 0.72 | +0.20 | +38.47% | 1 | 2 | 0.41 | -0.61 | 0.30 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 1.00 | 1.38 | 0.97 | +0.12 | +14.12% | 10 | 1 | 0.35 | -0.74 | 0.25 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 11.50 | 1.20 | 1.82 | % | 0 | 0 | 0.48 | -0.84 | 0.19 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 12.00 | 0.93 | 2.88 | % | 0 | 0 | 0.98 | -0.90 | 0.13 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 12.50 | 1.31 | 3.80 | % | 0 | 0 | 0.93 | -0.94 | 0.08 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 13.00 | 1.86 | 3.70 | % | 0 | 0 | 1.05 | -0.97 | 0.05 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 13.50 | 2.24 | 4.85 | % | 0 | 0 | 1.84 | -0.99 | 0.03 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 14.00 | 2.72 | 5.05 | % | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 14.50 | 3.25 | 6.65 | % | 0 | 0 | 0.93 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 3.75 | 7.15 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 15.50 | 4.30 | 7.65 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 16.00 | 4.80 | 7.45 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 16.50 | 5.30 | 8.05 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 17.00 | 5.75 | 9.15 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 18.00 | 6.75 | 9.15 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 19.00 | 8.00 | 10.55 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 8.75 | 10.85 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |