Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $9.82 as of 5/30/2025 5:00:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.45 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 5.50 | 3.60 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 6.00 | 2.63 | 5.70 | % | 0 | 0 | 9.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 6.50 | 2.26 | 5.20 | % | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.00 | 2.09 | 4.70 | % | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.50 | 1.59 | 4.20 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 8.00 | 1.11 | 3.70 | 1.60 | 0.00 | 0.00% | 0 | 5 | 6.11 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 3.20 | 1.05 | 0.00 | 0.00% | 0 | 2 | 5.46 | 1.00 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 9.00 | 0.36 | 0.68 | 0.72 | -0.05 | -6.50% | 1 | 16 | 1.48 | 0.86 | 0.38 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 9.50 | 0.19 | 0.25 | 0.22 | -0.13 | -37.15% | 34 | 72 | 0.36 | 0.56 | 0.86 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 10.00 | 0.02 | 0.04 | 0.04 | -0.06 | -60.00% | 162 | 516 | 0.30 | 0.18 | 0.62 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 86 | 0.49 | 0.02 | 0.15 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 195 | 0.54 | 0.00 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 215 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 39 | 92 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.06 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 1 | 6.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 14.50 | 0.00 | 1.70 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 2.13 | % | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 15.50 | 0.00 | 2.13 | % | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 2.13 | % | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 16.50 | 0.00 | 1.35 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 2.12 | % | 0 | 0 | 7.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 1.55 | % | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 2.12 | % | 0 | 0 | 7.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 2.12 | % | 0 | 0 | 8.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 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 | 1.26 | % | 0 | 0 | 8.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 5.50 | 0.00 | 1.35 | % | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 1.27 | % | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 6.50 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 1 | 5.90 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 1.27 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 69 | 6.76 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 57 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 181 | 1.30 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 9.00 | 0.01 | 0.05 | 0.04 | +0.01 | +33.34% | 7 | 180 | 0.36 | -0.14 | 0.38 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 9.50 | 0.09 | 0.30 | 0.12 | 0.00 | 0.00% | 43 | 648 | 0.38 | -0.44 | 0.86 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 10.00 | 0.41 | 0.50 | 0.41 | +0.05 | +13.89% | 61 | 621 | 0.44 | -0.82 | 0.62 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 10.50 | 0.65 | 1.13 | 0.88 | +0.13 | +17.34% | 25 | 263 | 1.51 | -0.98 | 0.15 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 11.00 | 1.01 | 1.76 | 1.38 | -0.89 | -39.21% | 1 | 82 | 1.57 | -1.00 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 11.50 | 1.40 | 3.85 | 1.36 | 0.00 | 0.00% | 0 | 4 | 4.91 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 12.00 | 1.93 | 4.35 | 2.38 | 0.00 | 0.00% | 0 | 35 | 5.16 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 12.50 | 2.40 | 4.85 | 1.86 | 0.00 | 0.00% | 0 | 1 | 5.38 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:51 PM EST |
| 13.00 | 2.90 | 5.35 | 4.25 | 0.00 | 0.00% | 0 | 2 | 5.60 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 13.50 | 3.40 | 5.85 | % | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 14.00 | 3.90 | 6.35 | % | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 14.50 | 4.40 | 6.85 | % | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 15.00 | 4.90 | 7.35 | % | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 15.50 | 5.40 | 7.85 | % | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 16.00 | 5.90 | 8.35 | % | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 16.50 | 6.45 | 8.85 | % | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 17.00 | 6.90 | 9.35 | % | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 18.00 | 7.90 | 10.35 | 8.30 | 0.00 | 0.00% | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 19.00 | 8.90 | 11.35 | % | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 20.00 | 9.90 | 12.35 | 10.58 | 0.00 | 0.00% | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 22.50 | 12.40 | 14.85 | 12.80 | 0.00 | 0.00% | 0 | 2 | 8.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |