Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $9.48 as of 5/27/2025 2:40:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.90 | 7.55 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 4.00 | 5.05 | 6.50 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 5.00 | 2.96 | 6.40 | % | 0 | 0 | 3.71 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 6.00 | 2.70 | 4.50 | % | 0 | 0 | 1.99 | 0.96 | 0.03 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 7.00 | 2.15 | 3.30 | 3.17 | 0.00 | 0.00% | 0 | 0 | 1.37 | 0.93 | 0.06 | 0.00 | 5/20/2025 | 5/27/2025 1:58:51 PM EST |
| 8.00 | 1.93 | 2.10 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.82 | 0.11 | -0.01 | 5/22/2025 | 5/27/2025 1:58:51 PM EST |
| 9.00 | 1.13 | 1.24 | 1.04 | 0.00 | 0.00% | 0 | 36 | 0.52 | 0.69 | 0.18 | -0.01 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 10.00 | 0.53 | 0.61 | 0.54 | +0.04 | +8.00% | 78 | 1,127 | 0.42 | 0.47 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 11.00 | 0.23 | 0.24 | 0.24 | +0.03 | +14.29% | 286 | 3,589 | 0.43 | 0.28 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 12.00 | 0.10 | 0.11 | 0.14 | +0.04 | +40.00% | 146 | 4,206 | 0.45 | 0.18 | 0.13 | 0.00 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 13.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 23 | 1,892 | 0.53 | 0.11 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 14.00 | 0.02 | 0.05 | 0.03 | -0.04 | -57.15% | 61 | 11,433 | 0.55 | 0.08 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 15.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 2,521 | 0.78 | 0.01 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 1:58:51 PM EST |
| 16.00 | 0.00 | 0.37 | 0.04 | 0.00 | 0.00% | 0 | 169 | 1.21 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:51 PM EST |
| 17.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 140 | 1.05 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:51 PM EST |
| 18.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 1:58:51 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 1:58:51 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 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 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,906 | 1.49 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:51 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 3,152 | 1.22 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,804 | 1.03 | -0.01 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 1:58:51 PM EST |
| 6.00 | 0.05 | 0.15 | 0.05 | -0.04 | -44.45% | 200 | 1,468 | 0.91 | -0.04 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 7.00 | 0.08 | 0.67 | 0.17 | +0.01 | +6.25% | 100 | 264 | 1.36 | -0.07 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 8.00 | 0.19 | 0.23 | 0.21 | -0.09 | -30.00% | 294 | 5,017 | 0.60 | -0.18 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 9.00 | 0.38 | 0.45 | 0.41 | -0.14 | -25.46% | 461 | 31,444 | 0.51 | -0.31 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 10.00 | 0.72 | 0.80 | 0.91 | -0.08 | -8.09% | 1 | 2,669 | 0.43 | -0.53 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 11.00 | 1.39 | 1.48 | 2.18 | 0.00 | 0.00% | 0 | 711 | 0.42 | -0.72 | 0.19 | -0.01 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 12.00 | 2.25 | 2.37 | 3.30 | 0.00 | 0.00% | 0 | 3,212 | 0.57 | -0.82 | 0.13 | 0.00 | 5/22/2025 | 5/27/2025 1:58:51 PM EST |
| 13.00 | 3.20 | 3.35 | 3.65 | 0.00 | 0.00% | 0 | 707 | 0.65 | -0.89 | 0.08 | 0.00 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 14.00 | 4.20 | 4.30 | 5.00 | -0.38 | -7.07% | 1 | 96 | 2.15 | -0.92 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 15.00 | 5.20 | 7.35 | 5.65 | 0.00 | 0.00% | 0 | 3 | 2.14 | -0.99 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 1:58:51 PM EST |
| 16.00 | 6.00 | 8.35 | 5.18 | 0.00 | 0.00% | 0 | 1 | 2.57 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:58:51 PM EST |
| 17.00 | 7.15 | 9.35 | 3.40 | 0.00 | 0.00% | 0 | 2 | 2.68 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 5/27/2025 1:58:51 PM EST |
| 18.00 | 8.10 | 10.35 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 19.00 | 8.90 | 11.35 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 20.00 | 10.15 | 12.35 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 21.00 | 11.10 | 13.35 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 22.00 | 11.90 | 14.35 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 23.00 | 12.90 | 15.35 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 24.00 | 13.95 | 16.35 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 25.00 | 15.15 | 17.20 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 30.00 | 19.85 | 21.30 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST |