Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $5.07 as of 7/29/2026 7:00:55 AM 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 | 3.50 | 4.70 | 4.10 | 4.10 | 0.00 | 0.00% | 4.10 | 0 | 151 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 1.50 | 3.00 | 4.20 | 3.60 | 3.65 | 0.00 | 0.00% | 2.40 | 0 | 110 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 2.00 | 2.50 | 3.70 | 3.10 | 3.15 | 0.00 | 0.00% | 1.55 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 2.50 | 2.00 | 3.20 | 2.60 | 2.60 | 0.00 | 0.00% | 1.04 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 3.00 | 1.70 | 2.45 | 2.08 | 2.16 | 0.00 | 0.00% | 0.69 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 3.50 | 1.20 | 1.95 | 1.58 | 1.60 | 0.00 | 0.00% | 0.45 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 4.00 | 0.75 | 1.45 | 1.10 | 1.07 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.00 | 1.00 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 4.50 | 0.25 | 1.00 | 0.63 | 0.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.74 | 0.95 | 0.24 | -0.01 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.02 | -9.10% | 0.05 | 2 | 590 | 0.84 | 0.64 | 0.97 | -0.03 | 7/29/2026 | 7/28/2026 3:59:50 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 45 | 826 | 0.93 | 0.19 | 0.70 | -0.02 | 7/29/2026 | 7/28/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 121 | 1.54 | 0.02 | 0.14 | 0.00 | 7/14/2026 | 7/28/2026 3:59:50 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.04 | 0.00 | 0.01 | 0.00 | 7/23/2026 | 7/28/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 3:59:50 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 4 | 8.09 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 3:59:50 PM EST |
| 8.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.14 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:50 PM EST | |||
| 9.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:50 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.25 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 2.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.16 | 0 | 5 | 5.66 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.84 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.12 | 0 | 19 | 2.81 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.85 | -0.05 | 0.24 | -0.01 | 7/24/2026 | 7/28/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 500 | 0.83 | -0.36 | 0.97 | -0.03 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 5.50 | 0.10 | 0.80 | 0.45 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 211 | 2.84 | -0.81 | 0.70 | -0.02 | 7/23/2026 | 7/28/2026 3:59:50 PM EST |
| 6.00 | 0.40 | 0.90 | 0.65 | 0.90 | 0.00 | 0.00% | 0.11 | 0 | 31 | 1.68 | -0.98 | 0.14 | 0.00 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 6.50 | 1.05 | 1.80 | 1.43 | 1.57 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.66 | -1.00 | 0.01 | 0.00 | 7/24/2026 | 7/28/2026 3:59:50 PM EST |
| 7.00 | 1.55 | 2.30 | 1.93 | 1.92 | 0.00 | 0.00% | 0.28 | 0 | 24 | 3.20 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 7.50 | 2.05 | 2.75 | 2.40 | 2.54 | 0.00 | 0.00% | 0.32 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 8.00 | 2.30 | 3.50 | 2.90 | 2.87 | 0.00 | 0.00% | 0.36 | 0 | 20 | 6.28 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 3:59:50 PM EST |
| 8.50 | 2.80 | 4.00 | 3.40 | 3.45 | 0.00 | 0.00% | 0.40 | 0 | 1 | 7.32 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 9.00 | 3.30 | 4.50 | 3.90 | 4.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 7.10 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 3:59:50 PM EST |
| 9.50 | 3.80 | 5.00 | 4.40 | 4.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 8.70 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/28/2026 3:59:50 PM EST |
| 10.00 | 4.30 | 5.50 | 4.90 | % | 0.49 | 0 | 0 | 9.05 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:50 PM EST |