Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $5.54 as of 6/5/2026 6:41:20 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 | 3.60 | 6.40 | 5.00 | 5.00 | 0.00 | 0.00% | 5.00 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:54 PM EST |
| 1.50 | 3.10 | 5.90 | 4.50 | 3.95 | 0.00 | 0.00% | 3.00 | 0 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:54 PM EST |
| 2.00 | 2.80 | 5.40 | 4.10 | 3.42 | 0.00 | 0.00% | 2.05 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:54 PM EST |
| 2.50 | 2.30 | 3.70 | 3.00 | % | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 3.00 | 1.80 | 3.20 | 2.50 | % | 0.83 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 3.50 | 1.30 | 2.45 | 1.88 | % | 0.54 | 0 | 0 | 2.58 | 0.99 | 0.02 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 4.00 | 0.80 | 2.15 | 1.48 | % | 0.37 | 0 | 0 | 2.48 | 0.95 | 0.10 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 4.50 | 0.55 | 1.70 | 1.13 | % | 0.25 | 0 | 0 | 2.07 | 0.85 | 0.23 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 5.00 | 0.15 | 1.15 | 0.65 | % | 0.13 | 0 | 0 | 1.52 | 0.69 | 0.35 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 5.50 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | 0.50 | 0.41 | -0.01 | 6/2/2026 | 6/5/2026 3:59:54 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 0.02 | 4 | 6 | 0.44 | 0.31 | 0.38 | -0.01 | 6/5/2026 | 6/5/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.62 | 0.17 | 0.27 | 0.00 | 6/4/2026 | 6/5/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 2.29 | 0.09 | 0.17 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 2.45 | 0.04 | 0.10 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.52 | 0.02 | 0.05 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.34 | 0.01 | 0.02 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 2.86 | 0.00 | 0.01 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 10.50 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 1.50 | 0.00 | 1.15 | 0.58 | % | 0.39 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 1.20 | 0.60 | % | 0.30 | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.93 | -0.01 | 0.02 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 2.92 | -0.05 | 0.10 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 1.66 | -0.15 | 0.23 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 5.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.05 | 4 | 5 | 0.60 | -0.31 | 0.35 | -0.01 | 6/5/2026 | 6/5/2026 3:59:54 PM EST |
| 5.50 | 0.35 | 0.70 | 0.53 | 0.50 | +0.13 | +35.14% | 0.10 | 4 | 10 | 0.69 | -0.50 | 0.41 | -0.01 | 6/5/2026 | 6/5/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.18 | -0.69 | 0.38 | -0.01 | 6/2/2026 | 6/5/2026 3:59:54 PM EST |
| 6.50 | 1.10 | 1.60 | 1.35 | 0.81 | % | 0.21 | 1 | 0 | 1.33 | -0.83 | 0.27 | 0.00 | 6/5/2026 | 6/5/2026 3:59:54 PM EST | |
| 7.00 | 1.65 | 2.00 | 1.83 | 1.73 | % | 0.26 | 8 | 0 | 1.35 | -0.91 | 0.17 | 0.00 | 6/5/2026 | 6/5/2026 3:59:54 PM EST | |
| 7.50 | 1.55 | 2.50 | 2.03 | % | 0.27 | 0 | 0 | 1.51 | -0.96 | 0.10 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 8.00 | 2.50 | 3.10 | 2.80 | 2.79 | % | 0.35 | 12 | 0 | 1.84 | -0.98 | 0.05 | 0.00 | 6/5/2026 | 6/5/2026 3:59:54 PM EST | |
| 8.50 | 2.30 | 3.70 | 3.00 | % | 0.35 | 0 | 0 | 2.16 | -0.99 | 0.02 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 9.00 | 2.80 | 4.30 | 3.55 | % | 0.39 | 0 | 0 | 2.46 | -1.00 | 0.01 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 9.50 | 3.30 | 4.70 | 4.00 | % | 0.42 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 10.00 | 3.80 | 5.20 | 4.50 | % | 0.45 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 10.50 | 4.30 | 5.70 | 5.00 | % | 0.48 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 11.00 | 4.70 | 6.60 | 5.65 | % | 0.51 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST |