Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $11.43 as of 8/22/2025 7:40:48 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.45 | 8.85 | 7.65 | 7.17 | 0.00 | 0.00% | 1.53 | 0 | 1 | 8.06 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 6.00 | 5.30 | 7.75 | 6.53 | % | 1.09 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 6.50 | 4.65 | 7.35 | 6.00 | % | 0.92 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 7.00 | 4.30 | 6.85 | 5.58 | % | 0.80 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 7.50 | 3.70 | 6.35 | 5.03 | % | 0.67 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 8.00 | 2.57 | 5.85 | 4.21 | % | 0.53 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 8.50 | 2.64 | 5.35 | 4.00 | % | 0.47 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 9.00 | 2.15 | 4.70 | 3.43 | 3.06 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 9.50 | 1.69 | 2.83 | 2.26 | % | 0.24 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 10.00 | 1.17 | 3.10 | 2.14 | 1.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.12 | 1.00 | 0.01 | 0.00 | 7/31/2025 | 8/22/2025 3:59:56 PM EST |
| 10.50 | 0.00 | 2.55 | 1.28 | 1.49 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.83 | 0.97 | 0.08 | 0.00 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.96 | 0.48 | 0.54 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.72 | 0.90 | 0.25 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 11.50 | 0.44 | 0.52 | 0.48 | 0.50 | +0.18 | +56.25% | 0.04 | 26 | 90 | 0.28 | 0.71 | 0.49 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.19 | +0.12 | +171.43% | 0.01 | 1,105 | 125 | 0.28 | 0.43 | 0.60 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 12.50 | 0.02 | 0.07 | 0.05 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 187 | 0.25 | 0.18 | 0.40 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.51 | 0.05 | 0.16 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 13.50 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.41 | 0.01 | 0.04 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 14.50 | 0.00 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 8.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 6.50 | 0.00 | 2.13 | 1.07 | % | 0.16 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 9.50 | 0.00 | 1.01 | 0.51 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 201 | 2.36 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.49 | 0.25 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 227 | 1.04 | 0.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 34 | 0.43 | -0.03 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 172 | 459 | 0.42 | -0.10 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.18 | 0.09 | 0.11 | -0.27 | -71.06% | 0.01 | 24 | 316 | 0.35 | -0.29 | 0.49 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 12.00 | 0.29 | 0.38 | 0.34 | 0.36 | -0.19 | -34.55% | 0.03 | 2 | 188 | 0.29 | -0.57 | 0.60 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 1.28 | 0.64 | 1.16 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.77 | -0.82 | 0.40 | -0.01 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 3.30 | 1.65 | 1.38 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.81 | -0.95 | 0.16 | 0.00 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 13.50 | 0.97 | 2.80 | 1.89 | % | 0.14 | 0 | 0 | 1.68 | -0.99 | 0.04 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 14.00 | 0.69 | 3.35 | 2.02 | % | 0.14 | 0 | 0 | 1.89 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 14.50 | 1.60 | 4.80 | 3.20 | % | 0.22 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 15.00 | 2.47 | 5.15 | 3.81 | % | 0.25 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 15.50 | 3.15 | 5.40 | 4.28 | % | 0.28 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 16.00 | 3.45 | 6.25 | 4.85 | % | 0.30 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 16.50 | 4.15 | 6.75 | 5.45 | 4.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 17.00 | 4.50 | 7.25 | 5.88 | % | 0.35 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 17.50 | 5.00 | 7.75 | 6.38 | % | 0.36 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 18.00 | 4.60 | 8.25 | 6.43 | % | 0.36 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 19.00 | 6.50 | 9.25 | 7.88 | % | 0.41 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 20.00 | 7.50 | 10.25 | 8.88 | % | 0.44 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 21.00 | 8.75 | 11.25 | 10.00 | % | 0.48 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |