Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $10.12 as of 6/20/2025 8:30:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.60 | 7.25 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 5.50 | 4.05 | 6.20 | % | 0 | 0 | 3.32 | 0.99 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 6.00 | 2.97 | 6.30 | % | 0 | 0 | 3.76 | 0.99 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 6.50 | 2.88 | 5.80 | % | 0 | 0 | 3.45 | 0.97 | 0.02 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 7.00 | 1.75 | 5.35 | % | 0 | 0 | 3.12 | 0.95 | 0.04 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 7.50 | 1.30 | 4.85 | % | 0 | 0 | 2.87 | 0.92 | 0.05 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 8.00 | 1.49 | 3.10 | % | 0 | 0 | 1.31 | 0.89 | 0.07 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 8.50 | 1.27 | 3.75 | % | 0 | 0 | 2.41 | 0.83 | 0.10 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 9.00 | 0.73 | 2.23 | % | 0 | 0 | 1.06 | 0.78 | 0.12 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 9.50 | 0.42 | 1.94 | % | 0 | 0 | 1.26 | 0.71 | 0.14 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 10.00 | 0.50 | 1.42 | 0.73 | % | 1 | 0 | 1.13 | 0.63 | 0.16 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 10.50 | 0.00 | 0.70 | 0.33 | -0.29 | -46.78% | 2 | 5 | 0.49 | 0.55 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.39 | 0.33 | -0.31 | -48.44% | 6 | 0 | 0.41 | 0.46 | 0.19 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.24 | 0.18 | -0.07 | -28.00% | 1 | 7 | 0.40 | 0.37 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.59 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.30 | 0.17 | -0.01 | 6/13/2025 | 6/20/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 2.20 | % | 0 | 0 | 2.08 | 0.25 | 0.15 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 2.18 | % | 0 | 0 | 2.15 | 0.19 | 0.13 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 13.50 | 0.00 | 2.16 | % | 0 | 0 | 2.22 | 0.15 | 0.11 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 1.50 | % | 0 | 0 | 1.82 | 0.11 | 0.09 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 14.50 | 0.00 | 2.13 | % | 0 | 0 | 2.36 | 0.08 | 0.07 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.48 | % | 0 | 0 | 1.96 | 0.06 | 0.05 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 15.50 | 0.00 | 1.48 | % | 0 | 0 | 2.02 | 0.04 | 0.04 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 1.48 | % | 0 | 0 | 2.09 | 0.03 | 0.03 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 1.48 | % | 0 | 0 | 2.21 | 0.01 | 0.02 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.48 | % | 0 | 0 | 2.26 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.13 | % | 0 | 0 | 2.80 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 5.50 | 0.00 | 1.52 | % | 0 | 0 | 3.58 | -0.01 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 2.17 | % | 0 | 0 | 4.08 | -0.01 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 6.50 | 0.00 | 2.18 | % | 0 | 0 | 3.72 | -0.03 | 0.02 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 1.37 | % | 0 | 0 | 2.50 | -0.05 | 0.04 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.43 | % | 0 | 0 | 1.34 | -0.08 | 0.05 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.79 | 0.18 | % | 8 | 0 | 1.83 | -0.11 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 8.50 | 0.00 | 1.39 | 0.18 | -0.08 | -30.77% | 1 | 4 | 0.89 | -0.17 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.71 | % | 0 | 0 | 1.23 | -0.22 | 0.12 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 9.50 | 0.00 | 0.55 | 0.44 | +0.06 | +15.79% | 1 | 5 | 0.82 | -0.29 | 0.14 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 10.00 | 0.31 | 0.67 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.37 | 0.16 | -0.02 | 6/13/2025 | 6/20/2025 3:59:57 PM EST |
| 10.50 | 0.60 | 1.69 | % | 0 | 0 | 0.81 | -0.45 | 0.18 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 11.00 | 0.21 | 1.89 | % | 0 | 0 | 1.16 | -0.54 | 0.19 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 11.50 | 0.63 | 2.63 | % | 0 | 0 | 1.47 | -0.63 | 0.18 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 12.00 | 1.10 | 3.95 | 1.99 | 0.00 | 0.00% | 0 | 90 | 2.19 | -0.70 | 0.17 | -0.01 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 12.50 | 1.69 | 3.95 | % | 0 | 0 | 1.93 | -0.75 | 0.15 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 13.00 | 2.18 | 4.95 | % | 0 | 0 | 2.40 | -0.81 | 0.13 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 13.50 | 2.61 | 5.40 | % | 0 | 0 | 2.46 | -0.85 | 0.11 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 14.00 | 2.88 | 5.90 | % | 0 | 0 | 2.55 | -0.89 | 0.09 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 14.50 | 3.70 | 6.40 | % | 0 | 0 | 2.64 | -0.92 | 0.07 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 15.00 | 4.20 | 6.90 | % | 0 | 0 | 2.71 | -0.94 | 0.05 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 15.50 | 4.80 | 7.40 | % | 0 | 0 | 2.79 | -0.96 | 0.04 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 16.00 | 5.20 | 7.90 | % | 0 | 0 | 2.86 | -0.97 | 0.03 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 17.00 | 6.35 | 8.90 | % | 0 | 0 | 3.00 | -0.99 | 0.02 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 17.50 | 6.55 | 9.40 | % | 0 | 0 | 3.06 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 18.00 | 6.30 | 9.90 | % | 0 | 0 | 3.12 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 20.00 | 9.30 | 11.90 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |