Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $11.78 as of 7/29/2025 3:00:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.90 | 9.55 | 8.73 | 7.89 | 0.00 | 0.00% | 2.91 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 1:58:58 PM EST |
| 4.00 | 6.95 | 8.55 | 7.75 | % | 1.94 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 5.00 | 5.90 | 7.55 | 6.73 | 6.13 | 0.00 | 0.00% | 1.35 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:58 PM EST |
| 6.00 | 4.90 | 6.55 | 5.73 | 4.25 | 0.00 | 0.00% | 0.96 | 0 | 3 | 2.44 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:58:58 PM EST |
| 7.00 | 4.30 | 5.10 | 4.70 | 2.08 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 1:58:58 PM EST |
| 8.00 | 3.05 | 3.90 | 3.48 | 1.99 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.13 | 1.00 | 0.01 | 0.00 | 5/27/2025 | 7/29/2025 1:58:58 PM EST |
| 9.00 | 2.42 | 2.92 | 2.67 | 3.20 | 0.00 | 0.00% | 0.30 | 0 | 19 | 0.82 | 0.92 | 0.09 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 10.00 | 1.79 | 1.87 | 1.83 | 1.85 | -0.25 | -11.91% | 0.18 | 4 | 834 | 0.47 | 0.82 | 0.14 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 11.00 | 0.98 | 1.18 | 1.08 | 1.00 | -0.10 | -9.10% | 0.10 | 2 | 1,860 | 0.41 | 0.66 | 0.21 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 12.00 | 0.38 | 0.50 | 0.44 | 0.42 | -0.23 | -35.39% | 0.04 | 23 | 9,868 | 0.38 | 0.43 | 0.23 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 13.00 | 0.24 | 0.25 | 0.25 | 0.26 | -0.04 | -13.34% | 0.02 | 12 | 8,190 | 0.42 | 0.25 | 0.18 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 14.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 0.01 | 1,001 | 5,215 | 0.47 | 0.15 | 0.12 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 15.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.72 | 0.06 | 0.06 | 0.00 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 16.00 | 0.04 | 0.18 | 0.11 | 0.03 | -0.03 | -50.00% | 0.01 | 2 | 18,115 | 0.44 | 0.04 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 17.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 4.00 | 0.00 | 0.09 | 0.05 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 1:58:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 27 | 2.14 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 7.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,159 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 838 | 0.79 | 0.00 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 9.00 | 0.10 | 0.19 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,391 | 0.58 | -0.08 | 0.09 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 10.00 | 0.16 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 14 | 454 | 0.47 | -0.18 | 0.14 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 11.00 | 0.42 | 0.53 | 0.48 | 0.53 | +0.03 | +6.00% | 0.04 | 4 | 270 | 0.43 | -0.34 | 0.21 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 12.00 | 0.56 | 1.11 | 0.84 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 619 | 0.37 | -0.57 | 0.23 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 13.00 | 1.04 | 1.96 | 1.50 | 1.43 | 0.00 | 0.00% | 0.12 | 0 | 71 | 0.64 | -0.75 | 0.18 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 14.00 | 1.88 | 2.85 | 2.37 | 2.68 | -3.38 | -55.78% | 0.17 | 4 | 404 | 0.69 | -0.85 | 0.12 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 15.00 | 2.79 | 3.80 | 3.30 | % | 0.22 | 0 | 0 | 0.89 | -0.94 | 0.06 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 16.00 | 2.59 | 4.75 | 3.67 | 5.65 | 0.00 | 0.00% | 0.23 | 0 | 239 | 0.86 | -0.96 | 0.04 | 0.00 | 5/16/2025 | 7/29/2025 1:58:58 PM EST |
| 17.00 | 4.90 | 6.10 | 5.50 | % | 0.32 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 18.00 | 5.80 | 6.75 | 6.28 | % | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 19.00 | 6.85 | 7.75 | 7.30 | % | 0.38 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 20.00 | 7.80 | 8.95 | 8.38 | % | 0.42 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST |