Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $7.71 as of 2/2/2026 7:01:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.10 | 3.80 | 3.45 | 3.66 | 0.00 | 0.00% | 0.86 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 4.50 | 2.60 | 3.30 | 2.95 | 3.68 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 5.00 | 2.10 | 2.76 | 2.43 | 3.13 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:55 AM EST |
| 5.50 | 1.65 | 2.35 | 2.00 | 2.77 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.42 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:55 AM EST |
| 6.00 | 1.15 | 3.75 | 2.45 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 6.50 | 0.14 | 1.21 | 0.68 | 1.09 | 0.00 | 0.00% | 0.10 | 0 | 1 | 9.06 | 0.99 | 0.06 | 0.00 | 1/26/2026 | 2/2/2026 9:58:55 AM EST |
| 7.00 | 0.47 | 1.00 | 0.74 | 1.32 | 0.00 | 0.00% | 0.11 | 0 | 9 | 2.29 | 0.91 | 0.31 | -0.01 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 7.50 | 0.20 | 0.40 | 0.30 | 0.20 | -0.12 | -37.50% | 0.04 | 12 | 427 | 2.06 | 0.61 | 0.86 | -0.02 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 8.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 175 | 1,294 | 0.62 | 0.19 | 0.68 | -0.01 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 76 | 705 | 0.65 | 0.04 | 0.19 | 0.00 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.84 | 0.00 | 0.02 | 0.00 | 1/29/2026 | 2/2/2026 9:58:55 AM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.12 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:55 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:55 AM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 12.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 13.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 13.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 15.50 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 7.21 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 4.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 7.76 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 5.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 5.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 6.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.84 | -0.01 | 0.06 | 0.00 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 398 | 112 | 0.84 | -0.09 | 0.31 | -0.01 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 67 | 624 | 0.44 | -0.39 | 0.86 | -0.02 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 8.00 | 0.35 | 0.62 | 0.49 | 0.37 | -0.02 | -5.13% | 0.06 | 4 | 194 | 1.22 | -0.81 | 0.68 | -0.01 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 8.50 | 0.45 | 1.20 | 0.83 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.97 | -0.96 | 0.19 | 0.00 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 9.00 | 0.96 | 1.70 | 1.33 | 0.99 | 0.00 | 0.00% | 0.15 | 0 | 11 | 2.38 | -1.00 | 0.02 | 0.00 | 1/21/2026 | 2/2/2026 9:58:55 AM EST |
| 9.50 | 0.54 | 4.05 | 2.30 | % | 0.24 | 0 | 0 | 8.52 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 10.00 | 1.75 | 4.55 | 3.15 | % | 0.32 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 10.50 | 2.20 | 4.95 | 3.58 | % | 0.34 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 11.00 | 2.70 | 5.45 | 4.08 | % | 0.37 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 11.50 | 3.20 | 5.95 | 4.58 | % | 0.40 | 0 | 0 | 9.52 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 12.00 | 4.15 | 5.15 | 4.65 | % | 0.39 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 12.50 | 4.25 | 5.65 | 4.95 | % | 0.40 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 13.00 | 4.75 | 5.90 | 5.33 | % | 0.41 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 13.50 | 5.70 | 6.80 | 6.25 | % | 0.46 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 14.00 | 5.60 | 7.25 | 6.43 | % | 0.46 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 14.50 | 6.10 | 7.80 | 6.95 | % | 0.48 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 15.00 | 6.60 | 8.30 | 7.45 | 7.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:55 AM EST |
| 15.50 | 7.10 | 9.95 | 8.53 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 16.00 | 7.60 | 10.45 | 9.03 | 8.56 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:55 AM EST |