Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $4.82 as of 7/31/2026 8:40:49 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 | 3.70 | 4.00 | 3.85 | 3.75 | -0.05 | -1.32% | 3.85 | 1 | 70 | 8.57 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:49 PM EST |
| 1.50 | 2.75 | 3.50 | 3.13 | 3.44 | +0.14 | +4.25% | 2.09 | 1 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:49 PM EST |
| 2.00 | 2.20 | 3.40 | 2.80 | 2.92 | 0.00 | 0.00% | 1.40 | 0 | 70 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 12:58:49 PM EST |
| 2.50 | 1.50 | 2.45 | 1.98 | 2.40 | 0.00 | 0.00% | 0.79 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 12:58:49 PM EST |
| 3.00 | 1.00 | 1.95 | 1.48 | 1.80 | -0.10 | -5.27% | 0.49 | 2 | 6 | 2.85 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:49 PM EST |
| 3.50 | 0.75 | 3.40 | 2.08 | % | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 12:58:49 PM EST | |||
| 4.00 | 0.45 | 2.90 | 1.68 | 0.80 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.00 | 1.00 | 0.04 | 0.00 | 7/30/2026 | 7/31/2026 12:58:49 PM EST |
| 4.50 | 0.35 | 0.45 | 0.40 | 0.45 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.75 | 0.84 | 0.69 | -0.01 | 7/30/2026 | 7/31/2026 12:58:49 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.02 | 52 | 277 | 0.52 | 0.33 | 1.04 | -0.01 | 7/31/2026 | 7/31/2026 12:58:49 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 641 | 0.90 | 0.04 | 0.25 | 0.00 | 7/30/2026 | 7/31/2026 12:58:49 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 234 | 1.26 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 7/31/2026 12:58:49 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.58 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 12:58:49 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 12:58:49 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:49 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 4.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 12:58:49 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:49 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.63 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 12:58:49 PM EST |
| 9.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 7.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 12:58:49 PM EST |
| 10.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 8.38 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 12:58:49 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:49 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 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 12:58:49 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.09 | -0.01 | -10.00% | 0.02 | 3 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:49 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.03 | 4 | 5 | 4.97 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:49 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.89 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 12:58:49 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.48 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 12:58:49 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:49 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 1 | 1.55 | 0.00 | 0.04 | 0.00 | 7/31/2026 | 7/31/2026 12:58:49 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.01 | 20 | 524 | 0.88 | -0.16 | 0.69 | -0.01 | 7/31/2026 | 7/31/2026 12:58:49 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.18 | -54.55% | 0.04 | 5,071 | 5,086 | 0.73 | -0.67 | 1.04 | -0.01 | 7/31/2026 | 7/31/2026 12:58:49 PM EST |
| 5.50 | 0.15 | 2.70 | 1.43 | 0.45 | 0.00 | 0.00% | 0.26 | 0 | 3 | 8.75 | -0.96 | 0.25 | 0.00 | 7/30/2026 | 7/31/2026 12:58:49 PM EST |
| 6.00 | 0.75 | 1.75 | 1.25 | 1.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.60 | -1.00 | 0.01 | 0.00 | 7/30/2026 | 7/31/2026 12:58:49 PM EST |
| 6.50 | 1.10 | 3.80 | 2.45 | 1.54 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 12:58:49 PM EST |
| 7.00 | 1.20 | 2.30 | 1.75 | 2.24 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.40 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 12:58:49 PM EST |
| 7.50 | 2.45 | 4.30 | 3.38 | 2.33 | 0.00 | 0.00% | 0.45 | 0 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/31/2026 12:58:49 PM EST |
| 8.00 | 2.95 | 4.80 | 3.88 | 2.95 | 0.00 | 0.00% | 0.48 | 0 | 0 | 9.08 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 12:58:49 PM EST |
| 8.50 | 3.10 | 5.80 | 4.45 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:58:49 PM EST | |||
| 9.00 | 3.60 | 6.20 | 4.90 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:58:49 PM EST | |||
| 9.50 | 4.10 | 5.70 | 4.90 | 4.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/31/2026 12:58:49 PM EST |
| 10.00 | 4.60 | 7.20 | 5.90 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:58:49 PM EST | |||
| 10.50 | 4.80 | 6.70 | 5.75 | % | 0.55 | 0 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:58:49 PM EST |