Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $8.29 as of 12/18/2025 6:41:32 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 | 4.50 | 5.90 | 5.20 | 5.30 | -0.01 | -0.19% | 1.73 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 4.00 | 3.50 | 4.90 | 4.20 | 4.30 | -0.17 | -3.81% | 1.05 | 4 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 5.00 | 2.50 | 3.90 | 3.20 | 3.60 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:59 PM EST |
| 5.50 | 2.20 | 3.40 | 2.80 | 3.14 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:59 PM EST |
| 6.00 | 1.94 | 2.85 | 2.40 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:59 PM EST | |||
| 6.50 | 1.44 | 2.15 | 1.80 | % | 0.28 | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:59 PM EST | |||
| 7.00 | 0.94 | 1.69 | 1.32 | 1.90 | 0.00 | 0.00% | 0.19 | 0 | 2 | 6.85 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:59 PM EST |
| 7.50 | 0.45 | 1.19 | 0.82 | 0.95 | 0.00 | 0.00% | 0.11 | 0 | 21 | 5.39 | 1.00 | 0.02 | 0.00 | 12/15/2025 | 12/18/2025 3:59:59 PM EST |
| 8.00 | 0.04 | 0.41 | 0.23 | 0.20 | -0.09 | -31.04% | 0.03 | 23 | 5,283 | 2.22 | 0.66 | 2.10 | -0.03 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 574 | 3,161 | 0.69 | 0.01 | 0.13 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 2,834 | 1.23 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 5,217 | 1.69 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,556 | 2.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,433 | 3.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 2 | 6 | 6.04 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 3,016 | 3.52 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 119 | 1,587 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.08 | +800.00% | 0.01 | 22 | 5,692 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.09 | +0.07 | +350.00% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 14,675 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 2 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.09 | +0.04 | +80.00% | 0.02 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.38 | 0.19 | 0.09 | 0.00 | 0.00% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.35 | +0.31 | +775.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:59 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 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.27 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/18/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.21 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/18/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 2.13 | 1.07 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1,265 | 9.34 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/18/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 9.29 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/18/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 102 | 2.13 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 14 | 0.91 | 0.00 | 0.02 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 8.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 5,880 | 3,813 | 0.41 | -0.34 | 2.10 | -0.03 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 8.50 | 0.38 | 0.50 | 0.44 | 0.35 | +0.06 | +20.69% | 0.05 | 10 | 639 | 1.28 | -0.99 | 0.13 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 9.00 | 0.85 | 1.02 | 0.94 | 0.83 | +0.08 | +10.67% | 0.10 | 9 | 2,233 | 2.20 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 9.50 | 0.65 | 1.59 | 1.12 | 1.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:59 PM EST |
| 10.00 | 1.69 | 2.12 | 1.91 | 1.71 | -0.09 | -5.00% | 0.19 | 1 | 314 | 5.06 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 10.50 | 1.65 | 2.70 | 2.18 | 2.24 | +0.17 | +8.22% | 0.21 | 1 | 3 | 5.60 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 11.00 | 2.10 | 3.20 | 2.65 | 2.63 | -0.31 | -10.55% | 0.24 | 1 | 889 | 6.15 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 11.50 | 2.60 | 3.60 | 3.10 | 2.96 | 0.00 | 0.00% | 0.27 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:59 PM EST |
| 12.00 | 2.92 | 4.50 | 3.71 | 3.84 | +0.03 | +0.79% | 0.31 | 4 | 0 | 9.43 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 12.50 | 3.60 | 4.60 | 4.10 | 4.40 | % | 0.33 | 1 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST | |
| 13.00 | 4.10 | 5.10 | 4.60 | 4.69 | +0.17 | +3.77% | 0.35 | 1 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 13.50 | 4.45 | 5.60 | 5.03 | 5.08 | +0.57 | +12.64% | 0.37 | 1 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 14.00 | 5.00 | 6.10 | 5.55 | 5.41 | 0.00 | 0.00% | 0.40 | 0 | 0 | 8.29 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:59 PM EST |
| 14.50 | 5.45 | 6.60 | 6.03 | 5.97 | 0.00 | 0.00% | 0.42 | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:59 PM EST |
| 15.00 | 5.95 | 7.10 | 6.53 | 5.69 | 0.00 | 0.00% | 0.44 | 0 | 0 | 9.47 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 3:59:59 PM EST |
| 16.00 | 7.35 | 8.20 | 7.78 | 7.80 | +0.15 | +1.97% | 0.49 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:59 PM EST |
| 17.00 | 7.95 | 9.45 | 8.70 | 8.55 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:59 PM EST |
| 18.00 | 8.95 | 10.40 | 9.68 | 9.71 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/18/2025 3:59:59 PM EST |
| 19.00 | 9.95 | 11.40 | 10.68 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:59 PM EST | |||
| 20.00 | 10.60 | 12.65 | 11.63 | 11.11 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 3:59:59 PM EST |