Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $8.29 as of 5/8/2026 7:00:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.40 | 6.50 | 5.95 | 7.35 | 0.00 | 0.00% | 5.95 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 2.00 | 4.50 | 5.90 | 5.20 | % | 2.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 3.00 | 3.50 | 4.80 | 4.15 | 5.25 | 0.00 | 0.00% | 1.38 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 3.50 | 3.50 | 4.30 | 3.90 | % | 1.11 | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 4.00 | 3.10 | 3.60 | 3.35 | 3.95 | 0.00 | 0.00% | 0.84 | 0 | 5 | 5.51 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:01 PM EST |
| 4.50 | 2.00 | 3.30 | 2.65 | 3.85 | 0.00 | 0.00% | 0.59 | 0 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 5.00 | 2.05 | 2.50 | 2.28 | 2.22 | -0.83 | -27.22% | 0.46 | 48 | 15 | 3.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 5.50 | 1.25 | 2.05 | 1.65 | % | 0.30 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 6.00 | 1.10 | 1.40 | 1.25 | 1.25 | -1.17 | -48.35% | 0.21 | 4 | 23 | 1.71 | 0.99 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 6.50 | 0.55 | 1.25 | 0.90 | 0.86 | -1.09 | -55.90% | 0.14 | 1 | 1 | 2.26 | 0.93 | 0.27 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.33 | -1.09 | -76.77% | 0.04 | 97 | 117 | 0.43 | 0.68 | 0.72 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.72 | -91.14% | 0.01 | 94 | 18 | 0.52 | 0.29 | 0.72 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.49 | -94.24% | 0.00 | 198 | 2,373 | 0.69 | 0.06 | 0.25 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 62 | 578 | 0.94 | 0.01 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 3 | 1,202 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.85 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.09 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 1.08 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 3.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.61 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.07 | -0.01 | 0.04 | 0.00 | 4/22/2026 | 5/8/2026 4:00:01 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | -0.07 | 0.27 | -0.01 | 5/8/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.05 | +166.67% | 0.01 | 447 | 2,949 | 0.47 | -0.32 | 0.72 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 7.50 | 0.30 | 0.45 | 0.38 | 0.40 | +0.35 | +700.00% | 0.05 | 115 | 2,940 | 0.44 | -0.71 | 0.72 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 8.00 | 0.70 | 0.90 | 0.80 | 0.85 | +0.66 | +347.37% | 0.10 | 86 | 1,743 | 0.90 | -0.94 | 0.25 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 8.50 | 0.95 | 1.70 | 1.33 | 1.31 | +0.91 | +227.50% | 0.16 | 1 | 141 | 2.11 | -0.99 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 9.00 | 1.55 | 2.20 | 1.88 | 0.78 | 0.00 | 0.00% | 0.21 | 0 | 277 | 2.42 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 9.50 | 1.55 | 3.40 | 2.48 | 1.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 10.00 | 2.65 | 3.60 | 3.13 | 1.74 | 0.00 | 0.00% | 0.31 | 0 | 4 | 4.05 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 10.50 | 2.60 | 4.60 | 3.60 | % | 0.34 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 11.00 | 3.60 | 4.80 | 4.20 | 2.78 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 11.50 | 3.70 | 5.60 | 4.65 | 3.29 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 12.00 | 4.60 | 5.00 | 4.80 | 4.66 | +0.91 | +24.27% | 0.40 | 58 | 60 | 3.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 12.50 | 4.50 | 6.60 | 5.55 | 4.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 13.00 | 5.60 | 7.00 | 6.30 | 5.86 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:01 PM EST |
| 13.50 | 5.60 | 7.60 | 6.60 | 5.25 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 14.00 | 6.60 | 8.00 | 7.30 | 5.75 | 0.00 | 0.00% | 0.52 | 0 | 1 | 6.67 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 15.00 | 7.60 | 9.00 | 8.30 | 6.75 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |