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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.85 | 8.50 | 10.80 | 0.00 | 0.00% | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 6/20/2025 3:59:57 PM EST |
| 4.00 | 5.35 | 7.05 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 5.00 | 4.30 | 6.10 | 8.10 | 0.00 | 0.00% | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 6/20/2025 3:59:57 PM EST |
| 6.00 | 3.50 | 5.95 | 4.50 | 0.00 | 0.00% | 0 | 26 | 3.06 | 1.00 | 0.01 | 0.00 | 6/9/2025 | 6/20/2025 3:59:57 PM EST |
| 7.50 | 2.15 | 3.55 | 1.72 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.89 | 0.07 | 0.00 | 5/22/2025 | 6/20/2025 3:59:57 PM EST |
| 9.00 | 1.27 | 2.42 | 1.60 | 0.00 | 0.00% | 0 | 778 | 0.81 | 0.72 | 0.14 | -0.01 | 6/6/2025 | 6/20/2025 3:59:57 PM EST |
| 10.00 | 0.55 | 1.13 | 0.82 | -0.15 | -15.47% | 1 | 519 | 0.51 | 0.55 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 11.00 | 0.30 | 0.42 | 0.39 | -0.06 | -13.34% | 26 | 2,577 | 0.44 | 0.36 | 0.19 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 12.50 | 0.06 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 1,237 | 0.44 | 0.17 | 0.12 | 0.00 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 14.00 | 0.02 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 271 | 0.49 | 0.07 | 0.07 | 0.00 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 6,909 | 0.68 | 0.03 | 0.03 | 0.00 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 6/20/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.61 | 0.05 | 0.00 | 0.00% | 0 | 3,293 | 1.53 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 6/20/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 92 | 1.73 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 342 | 0.83 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 6/20/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 142 | 0.92 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/20/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3,771 | 1.76 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 2.16 | 0.09 | 0.00 | 0.00% | 0 | 56 | 5.25 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:57 PM EST |
| 5.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 14,457 | 1.11 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 1.14 | 0.20 | 0.00 | 0.00% | 0 | 75 | 2.28 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 6/20/2025 3:59:57 PM EST |
| 7.50 | 0.18 | 0.22 | 0.18 | 0.00 | 0.00% | 9 | 26,191 | 0.74 | -0.11 | 0.07 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 9.00 | 0.40 | 0.49 | 0.52 | +0.10 | +23.81% | 123 | 6,200 | 0.59 | -0.28 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 10.00 | 0.52 | 0.97 | 0.86 | +0.11 | +14.67% | 16 | 4,940 | 0.50 | -0.45 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 11.00 | 0.85 | 1.77 | 1.41 | +0.06 | +4.45% | 1 | 112 | 1.00 | -0.64 | 0.19 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 12.50 | 2.30 | 4.10 | 2.70 | +0.05 | +1.89% | 20 | 6,986 | 1.59 | -0.83 | 0.12 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 14.00 | 3.55 | 5.45 | 4.85 | 0.00 | 0.00% | 0 | 126 | 1.78 | -0.93 | 0.07 | 0.00 | 6/3/2025 | 6/20/2025 3:59:57 PM EST |
| 15.00 | 4.60 | 6.95 | 5.87 | 0.00 | 0.00% | 0 | 2,261 | 2.17 | -0.97 | 0.03 | 0.00 | 6/2/2025 | 6/20/2025 3:59:57 PM EST |
| 16.00 | 5.40 | 8.10 | 6.05 | 0.00 | 0.00% | 0 | 2 | 2.38 | -0.99 | 0.02 | 0.00 | 4/11/2025 | 6/20/2025 3:59:57 PM EST |
| 17.50 | 7.40 | 7.75 | 5.85 | 0.00 | 0.00% | 0 | 147 | 1.22 | -1.00 | 0.01 | 0.00 | 2/21/2025 | 6/20/2025 3:59:57 PM EST |
| 19.00 | 8.35 | 11.05 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 20.00 | 9.35 | 11.95 | 11.30 | 0.00 | 0.00% | 0 | 192 | 2.66 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:57 PM EST |
| 22.50 | 11.85 | 14.55 | 9.85 | 0.00 | 0.00% | 0 | 101 | 2.91 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 6/20/2025 3:59:57 PM EST |
| 25.00 | 14.85 | 15.15 | 15.55 | 0.00 | 0.00% | 0 | 69 | 1.28 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 3:59:57 PM EST |
| 30.00 | 19.40 | 22.00 | 18.75 | 0.00 | 0.00% | 0 | 3 | 3.29 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 6/20/2025 3:59:57 PM EST |