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 | 3.55 | 0.00 | 0.00% | 1.20 | 0 | 1 | 7.82 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 3.50 | 1.70 | 4.50 | 3.10 | % | 0.89 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 4.00 | 1.20 | 4.00 | 2.60 | % | 0.65 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 4.50 | 0.70 | 1.95 | 1.33 | % | 0.30 | 0 | 0 | 1.78 | 0.98 | 0.19 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 5.00 | 0.40 | 2.25 | 1.33 | % | 0.27 | 0 | 0 | 2.60 | 0.79 | 0.27 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 5.50 | 0.40 | 1.05 | 0.73 | % | 0.13 | 0 | 0 | 0.74 | 0.63 | 0.36 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 6.00 | 0.20 | 0.35 | 0.28 | 0.26 | % | 0.05 | 2 | 0 | 0.47 | 0.45 | 0.37 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 6.50 | 0.05 | 0.20 | 0.13 | 0.24 | -0.62 | -72.10% | 0.02 | 20 | 30 | 0.45 | 0.28 | 0.31 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 7.00 | 0.05 | 0.25 | 0.15 | 0.24 | +0.01 | +4.35% | 0.02 | 10 | 42 | 0.63 | 0.17 | 0.23 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.86 | 0.09 | 0.15 | 0.00 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.76 | 0.05 | 0.09 | 0.00 | 5/7/2026 | 5/12/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.88 | 0.02 | 0.05 | 0.00 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.99 | 0.01 | 0.03 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.09 | 0.01 | 0.01 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.45 | 0.00 | 0.01 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 10.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 3.28 | 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 | 3.35 | 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 | 3.16 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 4.15 | 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 | 3.24 | 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 | 2.70 | 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 | 2.25 | 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 | 1.85 | -0.02 | 0.19 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 5.00 | 0.05 | 0.20 | 0.13 | 0.10 | % | 0.03 | 1 | 0 | 0.47 | -0.21 | 0.27 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 5.50 | 0.10 | 0.50 | 0.30 | 0.22 | % | 0.05 | 1 | 0 | 0.52 | -0.37 | 0.36 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 6.00 | 0.50 | 0.70 | 0.60 | 0.50 | +0.25 | +100.00% | 0.10 | 100 | 1 | 0.58 | -0.55 | 0.37 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 6.50 | 0.70 | 1.15 | 0.93 | 0.55 | +0.20 | +57.15% | 0.14 | 4 | 9 | 0.59 | -0.72 | 0.31 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 7.00 | 1.25 | 1.50 | 1.38 | 1.27 | +0.63 | +98.44% | 0.20 | 1 | 14 | 0.84 | -0.83 | 0.23 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 7.50 | 0.50 | 2.35 | 1.43 | 0.98 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.48 | -0.91 | 0.15 | 0.00 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 8.00 | 0.75 | 2.55 | 1.65 | 0.84 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.21 | -0.95 | 0.09 | 0.00 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 8.50 | 1.15 | 4.30 | 2.73 | % | 0.32 | 0 | 0 | 2.97 | -0.98 | 0.05 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 9.00 | 1.80 | 4.70 | 3.25 | % | 0.36 | 0 | 0 | 2.97 | -0.99 | 0.03 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 9.50 | 2.30 | 5.10 | 3.70 | % | 0.39 | 0 | 0 | 2.96 | -0.99 | 0.01 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 10.00 | 2.70 | 5.70 | 4.20 | % | 0.42 | 0 | 0 | 3.19 | -1.00 | 0.01 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 10.50 | 3.30 | 5.20 | 4.25 | % | 0.40 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 11.00 | 3.80 | 5.60 | 4.70 | % | 0.43 | 0 | 0 | 1.92 | -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 | 3.47 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 12.00 | 4.80 | 7.70 | 6.25 | % | 0.52 | 0 | 0 | 3.55 | -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 | 3.63 | -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 | 3.71 | -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 | 4.35 | -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 | 4.49 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST |