Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $7.98 as of 5/1/2026 7:00:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 7.70 | 6.95 | % | 6.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 2.00 | 5.20 | 6.70 | 5.95 | % | 2.98 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 3.00 | 4.20 | 5.80 | 5.00 | % | 1.67 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 4.00 | 3.20 | 4.80 | 4.00 | % | 1.00 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 5.00 | 2.20 | 3.80 | 3.00 | % | 0.60 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 6.00 | 1.25 | 2.60 | 1.93 | % | 0.32 | 0 | 0 | 1.60 | 0.99 | 0.07 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 7.00 | 0.70 | 1.40 | 1.05 | 0.95 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.91 | 0.79 | 0.30 | 0.00 | 4/29/2026 | 5/1/2026 4:00:00 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.04 | 42 | 381 | 0.41 | 0.45 | 0.35 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 30 | 190 | 0.41 | 0.18 | 0.22 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.66 | 0.05 | 0.09 | 0.00 | 4/24/2026 | 5/1/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.03 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.01 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 6.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.61 | -0.01 | 0.07 | 0.00 | 4/28/2026 | 5/1/2026 4:00:00 PM EST |
| 7.00 | 0.15 | 0.30 | 0.23 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 155 | 0.47 | -0.21 | 0.30 | 0.00 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 8.00 | 0.60 | 0.70 | 0.65 | 0.61 | +0.01 | +1.67% | 0.08 | 54 | 24 | 0.44 | -0.55 | 0.35 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 9.00 | 1.00 | 1.75 | 1.38 | 1.40 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.84 | -0.82 | 0.22 | 0.00 | 4/29/2026 | 5/1/2026 4:00:00 PM EST |
| 10.00 | 1.95 | 2.70 | 2.33 | 2.11 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.02 | -0.95 | 0.09 | 0.00 | 4/21/2026 | 5/1/2026 4:00:00 PM EST |
| 11.00 | 2.70 | 3.90 | 3.30 | % | 0.30 | 0 | 0 | 1.41 | -0.99 | 0.03 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 12.00 | 3.70 | 4.90 | 4.30 | 4.28 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.58 | -1.00 | 0.01 | 0.00 | 4/17/2026 | 5/1/2026 4:00:00 PM EST |
| 13.00 | 4.70 | 5.90 | 5.30 | % | 0.41 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 14.00 | 5.50 | 7.00 | 6.25 | % | 0.45 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 15.00 | 6.50 | 8.00 | 7.25 | % | 0.48 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST |