Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $12.99 as of 4/25/2024 7:11:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 10.20 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 2.00 | 9.70 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 2.50 | 9.50 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 3.00 | 9.20 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 3.50 | 8.60 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 4.00 | 7.90 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 4.50 | 7.70 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 5.00 | 6.90 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 5.50 | 6.40 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 6.00 | 6.20 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 6.50 | 5.40 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 7.00 | 4.80 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 7.50 | 4.30 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 8.00 | 3.80 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 8.50 | 3.30 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 9.00 | 2.80 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 9.50 | 2.30 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 10.00 | 1.80 | 3.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 10.50 | 1.30 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 11.00 | 0.80 | 5.00 | 1.25 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/25/2024 4:00:01 PM EST |
| 11.50 | 0.30 | 5.00 | 0.60 | 0.00 | 0.00% | 0 | 108 | 0.00 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/25/2024 4:00:01 PM EST |
| 12.00 | 0.05 | 0.65 | 0.43 | -0.82 | -65.60% | 1 | 47 | 1.17 | 0.97 | 0.20 | -0.02 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 12.50 | 0.10 | 0.20 | 0.20 | -0.15 | -42.86% | 77 | 1,042 | 0.42 | 0.55 | 1.59 | -0.05 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 228 | 2,094 | 1.00 | 0.01 | 0.22 | -0.01 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 13.50 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1 | 189 | 1.20 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 456 | 1.60 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 4:00:01 PM EST |
| 14.50 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 147 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 59 | 2.30 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 4:00:01 PM EST |
| 15.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 6.42 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/25/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 8.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 8.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 4/25/2024 4:00:01 PM EST |
| 8.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/25/2024 4:00:01 PM EST |
| 9.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 35 | 9.30 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 4/25/2024 4:00:01 PM EST |
| 9.50 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 49 | 4.92 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 4/25/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 259 | 2.90 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 4:00:01 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 359 | 2.39 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 243 | 2.65 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/25/2024 4:00:01 PM EST |
| 11.50 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 1,028 | 1.40 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 21 | 2,287 | 0.88 | -0.03 | 0.20 | -0.02 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 12.50 | 0.05 | 0.10 | 0.10 | +0.06 | +150.00% | 92 | 1,261 | 0.34 | -0.45 | 1.59 | -0.05 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 13.00 | 0.35 | 4.30 | 0.47 | +0.37 | +370.00% | 39 | 399 | 0.00 | -0.99 | 0.22 | -0.01 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 13.50 | 0.50 | 3.00 | 0.73 | +0.23 | +46.00% | 9 | 22 | 9.25 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 14.00 | 1.40 | 1.70 | 1.30 | +0.46 | +54.77% | 2 | 8 | 1.94 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 14.50 | 1.35 | 5.00 | 1.65 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:01 PM EST |
| 15.00 | 1.80 | 5.00 | 1.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:01 PM EST |
| 15.50 | 2.30 | 5.50 | 2.65 | 0.00 | 0.00% | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/25/2024 4:00:01 PM EST |
| 16.00 | 2.85 | 6.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 16.50 | 3.30 | 6.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 17.00 | 4.00 | 7.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 17.50 | 4.30 | 7.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 18.00 | 4.80 | 8.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 18.50 | 5.30 | 8.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 19.00 | 5.80 | 9.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 19.50 | 6.30 | 9.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 20.00 | 6.80 | 10.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 20.50 | 6.40 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 21.00 | 8.10 | 11.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 21.50 | 8.30 | 11.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 22.00 | 8.90 | 12.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 22.50 | 9.30 | 12.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 23.00 | 9.90 | 13.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 23.50 | 10.30 | 13.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 24.00 | 10.80 | 14.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 24.50 | 11.30 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 25.00 | 11.90 | 15.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST |