Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $14.77 as of 11/20/2024 7:40:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.00 | 11.70 | 9.76 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 6.00 | 7.90 | 10.70 | 8.40 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 7.00 | 6.80 | 10.00 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:39 PM EST |
| 7.50 | 6.30 | 9.50 | 8.44 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:39 PM EST |
| 8.00 | 5.80 | 9.00 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:39 PM EST |
| 8.50 | 5.30 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 9.00 | 4.80 | 8.00 | 7.15 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:39 PM EST |
| 9.50 | 4.30 | 7.50 | 6.44 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:39 PM EST |
| 10.00 | 3.80 | 7.00 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:39 PM EST |
| 10.50 | 3.30 | 6.50 | 4.71 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:39 PM EST |
| 11.00 | 2.80 | 6.00 | % | 0 | 0 | 9.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 11.50 | 2.35 | 5.50 | % | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 12.00 | 1.85 | 5.00 | % | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 12.50 | 1.35 | 5.00 | 2.20 | 0.00 | 0.00% | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:39 PM EST |
| 13.00 | 0.00 | 4.80 | % | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 13.50 | 0.00 | 3.00 | 1.04 | 0.00 | 0.00% | 0 | 129 | 5.71 | 1.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 14.00 | 0.45 | 0.95 | 0.58 | 0.00 | 0.00% | 0 | 20 | 1.29 | 0.95 | 0.29 | -0.01 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 14.50 | 0.15 | 0.25 | 0.15 | -0.22 | -59.46% | 1 | 572 | 0.30 | 0.64 | 1.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | -0.04 | -50.00% | 2 | 216 | 0.42 | 0.13 | 0.60 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 289 | 0.71 | 0.01 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 485 | 0.95 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 16.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 143 | 1.18 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:39 PM EST |
| 17.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.65 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:39 PM EST |
| 17.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 7.26 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:39 PM EST |
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 18.50 | 0.00 | 2.15 | % | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 19.50 | 0.00 | 2.15 | % | 0 | 0 | 8.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 20.00 | 0.00 | 2.10 | % | 0 | 0 | 8.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 20.50 | 0.00 | 2.10 | % | 0 | 0 | 8.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 21.00 | 0.00 | 2.10 | % | 0 | 0 | 9.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 21.50 | 0.00 | 2.10 | % | 0 | 0 | 9.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.00 | 0.00 | 2.10 | % | 0 | 0 | 9.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.50 | 0.00 | 2.10 | % | 0 | 0 | 9.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 9.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 23.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 24.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 25.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 26.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 28.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 29.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 29.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.50 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:39 PM EST |
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 8.50 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 9.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 9.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 11.50 | 0.00 | 0.50 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 80 | 3.68 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:39 PM EST |
| 12.50 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 71 | 7.81 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:39 PM EST |
| 13.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 50 | 7.13 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:39 PM EST |
| 13.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 256 | 1.09 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 262 | 0.57 | -0.05 | 0.29 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 14.50 | 0.05 | 0.25 | 0.08 | -0.02 | -20.00% | 6 | 605 | 0.35 | -0.36 | 1.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 15.00 | 0.20 | 0.70 | 0.58 | +0.25 | +75.76% | 2 | 347 | 0.71 | -0.87 | 0.60 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 15.50 | 0.00 | 1.05 | 0.98 | 0.00 | 0.00% | 0 | 32 | 1.05 | -0.99 | 0.04 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 16.00 | 1.30 | 1.65 | 1.45 | +0.25 | +20.84% | 4 | 11 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 16.50 | 0.55 | 3.90 | % | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 17.00 | 0.80 | 4.40 | % | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 17.50 | 1.10 | 4.90 | % | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 18.00 | 1.90 | 6.00 | % | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 18.50 | 3.10 | 6.50 | % | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 19.00 | 3.60 | 7.00 | % | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 19.50 | 4.10 | 7.50 | % | 0 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 20.00 | 4.60 | 8.00 | % | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 20.50 | 5.10 | 8.50 | % | 0 | 0 | 8.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 21.00 | 5.60 | 9.00 | % | 0 | 0 | 8.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 21.50 | 6.10 | 9.50 | % | 0 | 0 | 8.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.00 | 6.60 | 10.00 | % | 0 | 0 | 9.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.50 | 7.10 | 10.50 | % | 0 | 0 | 9.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 23.00 | 7.60 | 11.00 | % | 0 | 0 | 9.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 23.50 | 8.10 | 11.50 | % | 0 | 0 | 9.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 24.00 | 8.60 | 12.00 | % | 0 | 0 | 9.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 24.50 | 9.10 | 12.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 25.00 | 9.60 | 13.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 25.50 | 10.10 | 13.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 26.00 | 10.60 | 14.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 26.50 | 10.70 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 27.00 | 11.70 | 14.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 27.50 | 12.30 | 14.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 28.00 | 12.80 | 15.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 28.50 | 13.30 | 15.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 29.00 | 13.70 | 16.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 29.50 | 13.20 | 17.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 30.00 | 13.60 | 17.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |