Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $13.40 as of 9/6/2024 8:10:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.60 | 11.70 | 10.54 | 0.00 | 0.00% | 0 | 1 | 8.10 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:58 PM EST |
| 5.00 | 7.20 | 9.40 | 8.36 | 0.00 | 0.00% | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 6.00 | 6.70 | 8.40 | 7.90 | 0.00 | 0.00% | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:58 PM EST |
| 7.00 | 4.40 | 8.20 | 6.42 | 0.00 | 0.00% | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:58 PM EST |
| 7.50 | 4.50 | 7.10 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 8.00 | 3.90 | 6.70 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 8.50 | 3.40 | 6.20 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 9.00 | 3.80 | 5.50 | 4.60 | 0.00 | 0.00% | 0 | 20 | 3.34 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 9.50 | 2.55 | 5.00 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 10.00 | 2.25 | 4.30 | 3.66 | 0.00 | 0.00% | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 10.50 | 2.30 | 4.10 | 3.10 | 0.00 | 0.00% | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:58 PM EST |
| 11.00 | 1.30 | 3.00 | 2.45 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:58 PM EST |
| 11.50 | 0.25 | 3.40 | % | 0 | 0 | 1.07 | 0.99 | 0.09 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 12.00 | 1.30 | 1.65 | 1.44 | -0.27 | -15.79% | 23 | 25 | 0.69 | 0.91 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 12.50 | 0.00 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 1,323 | 0.53 | 0.80 | 0.27 | -0.01 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 13.00 | 0.55 | 0.60 | 0.55 | +0.20 | +57.15% | 71 | 2,004 | 0.37 | 0.66 | 0.39 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 13.50 | 0.20 | 0.30 | 0.25 | +0.10 | +66.67% | 167 | 270 | 0.31 | 0.44 | 0.48 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 14.00 | 0.05 | 0.10 | 0.10 | +0.04 | +66.67% | 76 | 6,955 | 0.27 | 0.20 | 0.38 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,218 | 0.43 | 0.07 | 0.17 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 7,210 | 0.54 | 0.02 | 0.05 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.01 | 0.02 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 2,902 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 225 | 0.77 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 85 | 0.91 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 3:59:58 PM EST |
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2,023 | 2.33 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 188 | 2.69 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 68 | 4.53 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:58 PM EST |
| 7.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 3.83 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:58 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 241 | 3.23 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:58 PM EST |
| 8.50 | 0.00 | 1.00 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 178 | 2.61 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 9.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 2,378 | 0.93 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 10.50 | 0.00 | 1.00 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 8 | 3,108 | 0.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 7 | 0.66 | -0.01 | 0.09 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 12.00 | 0.05 | 0.10 | 0.10 | -0.03 | -23.08% | 30 | 7,547 | 0.45 | -0.09 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 12.50 | 0.05 | 0.15 | 0.12 | +0.02 | +20.00% | 2 | 2,193 | 0.37 | -0.20 | 0.27 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 13.00 | 0.20 | 0.25 | 0.25 | -0.05 | -16.67% | 114 | 6,899 | 0.36 | -0.34 | 0.39 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 13.50 | 0.30 | 0.50 | 0.45 | -0.12 | -21.06% | 22 | 382 | 0.29 | -0.56 | 0.48 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 14.00 | 0.70 | 0.85 | 0.78 | -0.27 | -25.72% | 27 | 2,938 | 0.30 | -0.80 | 0.38 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 14.50 | 0.00 | 1.50 | % | 0 | 0 | 0.71 | -0.93 | 0.17 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 15.00 | 1.40 | 1.90 | 1.97 | 0.00 | 0.00% | 0 | 10,092 | 0.66 | -0.98 | 0.05 | 0.00 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 15.50 | 0.65 | 4.30 | % | 0 | 0 | 2.79 | -0.99 | 0.02 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 16.00 | 1.40 | 4.80 | 2.30 | 0.00 | 0.00% | 0 | 192 | 2.15 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 16.50 | 1.75 | 5.30 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 17.00 | 2.90 | 5.80 | 3.70 | 0.00 | 0.00% | 0 | 69 | 3.08 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 17.50 | 3.40 | 6.30 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 18.00 | 3.80 | 6.80 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 18.50 | 4.30 | 7.30 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 19.00 | 4.80 | 7.80 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 20.00 | 5.80 | 8.80 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 21.00 | 6.80 | 9.80 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 22.00 | 7.80 | 10.80 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 23.00 | 8.80 | 11.80 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 25.00 | 10.80 | 13.80 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 30.00 | 15.80 | 18.80 | % | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |