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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.45 | 9.20 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 4.00 | 4.65 | 7.55 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 3.45 | 6.50 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 6.00 | 3.25 | 5.85 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.00 | 2.85 | 4.35 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 8.00 | 2.04 | 2.44 | 2.86 | 0.00 | 0.00% | 0 | 17 | 0.79 | 0.94 | 0.14 | 0.00 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 9.00 | 1.11 | 1.45 | 1.81 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.78 | 0.21 | 0.00 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 0.41 | 0.69 | 0.65 | -0.41 | -38.68% | 1 | 15 | 0.44 | 0.54 | 0.30 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 0.18 | 0.25 | 0.23 | -0.14 | -37.84% | 544 | 1,349 | 0.40 | 0.26 | 0.24 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 12.00 | 0.10 | 0.11 | 0.10 | -0.01 | -9.10% | 4,133 | 507 | 0.45 | 0.12 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 13.00 | 0.03 | 0.08 | 0.05 | 0.00 | 0.00% | 194 | 3,546 | 0.49 | 0.07 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 14.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 602 | 0.62 | 0.02 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 120 | 0.77 | 0.01 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.88 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1,122 | 1.40 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 7.00 | 0.05 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 678 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | +0.01 | +5.89% | 52 | 224 | 0.62 | -0.06 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 9.00 | 0.27 | 0.36 | 0.32 | +0.07 | +28.00% | 34 | 951 | 0.51 | -0.22 | 0.21 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 0.62 | 0.67 | 0.61 | +0.12 | +24.49% | 74 | 3,429 | 0.42 | -0.46 | 0.30 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 1.21 | 1.32 | 1.25 | +0.33 | +35.87% | 18 | 2,190 | 0.38 | -0.74 | 0.24 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 12.00 | 2.08 | 2.19 | 1.91 | +0.11 | +6.12% | 1 | 434 | 0.48 | -0.88 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 13.00 | 3.00 | 3.15 | 2.60 | -0.02 | -0.77% | 20 | 978 | 0.51 | -0.93 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 14.00 | 4.00 | 4.15 | 3.57 | 0.00 | 0.00% | 0 | 521 | 0.63 | -0.98 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 5.00 | 5.15 | 4.95 | +0.34 | +7.38% | 30 | 14 | 0.73 | -0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 16.00 | 5.60 | 6.40 | 4.50 | 0.00 | 0.00% | 0 | 240 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:53 PM EST |
| 17.00 | 7.00 | 8.10 | 7.60 | 0.00 | 0.00% | 0 | 154 | 0.92 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 18.00 | 7.40 | 9.85 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 19.00 | 8.40 | 9.25 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 9.45 | 11.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 21.00 | 10.55 | 11.20 | 9.55 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:53 PM EST |
| 22.00 | 11.30 | 13.15 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:53 PM EST |
| 23.00 | 12.40 | 13.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 24.00 | 13.50 | 16.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |