Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $11.76 as of 3/31/2025 3:01:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.75 | 7.55 | 6.50 | -0.56 | -7.94% | 3 | 1 | 5.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 6.00 | 4.30 | 7.05 | 5.27 | % | 2 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST | |
| 6.50 | 3.30 | 6.70 | 4.85 | % | 2 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST | |
| 7.00 | 2.80 | 6.55 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 7.50 | 3.55 | 6.05 | 5.20 | 0.00 | 0.00% | 0 | 1 | 9.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 8.00 | 3.05 | 5.55 | % | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 8.50 | 2.49 | 4.50 | % | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 9.00 | 1.98 | 4.60 | % | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 9.50 | 1.50 | 4.10 | % | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 10.00 | 1.00 | 2.46 | 2.31 | 0.00 | 0.00% | 0 | 251 | 0.99 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:45 PM EST |
| 10.50 | 0.98 | 1.65 | % | 0 | 0 | 1.13 | 0.99 | 0.08 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 11.00 | 0.75 | 0.80 | 0.53 | -1.02 | -65.81% | 26 | 6 | 0.46 | 0.90 | 0.29 | -0.01 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 11.50 | 0.33 | 0.36 | 0.32 | -0.04 | -11.12% | 233 | 9 | 0.42 | 0.70 | 0.72 | -0.02 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 12.00 | 0.06 | 0.08 | 0.05 | -0.05 | -50.00% | 152 | 309 | 0.34 | 0.26 | 0.86 | -0.02 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 63 | 539 | 0.36 | 0.09 | 0.31 | -0.01 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 428 | 0.53 | 0.00 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 13.50 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 100 | 1.87 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:45 PM EST |
| 14.00 | 0.00 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 32 | 1.88 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:45 PM EST |
| 14.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 53 | 2.72 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:45 PM EST |
| 15.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:45 PM EST |
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 16.00 | 0.00 | 0.01 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 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 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 190 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:45 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 7.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 6.50 | 0.00 | 1.15 | % | 0 | 0 | 8.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 6.43 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:45 PM EST |
| 7.50 | 0.00 | 0.95 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 5.26 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:45 PM EST |
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 20 | 4.21 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:45 PM EST |
| 9.50 | 0.00 | 0.03 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:45 PM EST |
| 10.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 154 | 1.23 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:45 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | -0.13 | -92.86% | 57 | 3 | 0.69 | -0.01 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 11.00 | 0.02 | 0.04 | 0.05 | +0.01 | +25.00% | 126 | 42 | 0.49 | -0.10 | 0.29 | -0.01 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 11.50 | 0.09 | 0.12 | 0.11 | +0.01 | +10.00% | 119 | 477 | 0.42 | -0.30 | 0.72 | -0.02 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 12.00 | 0.28 | 0.35 | 0.40 | +0.07 | +21.22% | 22 | 548 | 0.34 | -0.74 | 0.86 | -0.02 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 12.50 | 0.00 | 0.94 | 0.87 | +0.37 | +74.00% | 2 | 141 | 0.54 | -0.91 | 0.31 | -0.01 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 13.00 | 1.01 | 2.30 | 0.99 | 0.00 | 0.00% | 0 | 11 | 2.74 | -1.00 | 0.03 | 0.00 | 3/26/2025 | 3/31/2025 3:59:45 PM EST |
| 13.50 | 1.28 | 2.45 | 1.64 | 0.00 | 0.00% | 0 | 4 | 2.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 14.00 | 1.62 | 2.90 | 2.83 | +0.81 | +40.10% | 1 | 4 | 2.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 14.50 | 2.08 | 4.90 | 2.69 | 0.00 | 0.00% | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 15.00 | 2.61 | 5.40 | 2.83 | 0.00 | 0.00% | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:45 PM EST |
| 15.50 | 2.88 | 5.90 | 4.16 | +0.23 | +5.86% | 2 | 2 | 6.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 16.00 | 3.70 | 6.40 | 4.27 | 0.00 | 0.00% | 0 | 1 | 6.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 16.50 | 4.35 | 6.90 | 4.75 | 0.00 | 0.00% | 0 | 3 | 7.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 17.00 | 4.70 | 7.35 | 4.85 | 0.00 | 0.00% | 0 | 2 | 7.28 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:45 PM EST |
| 17.50 | 5.15 | 7.90 | 5.50 | 0.00 | 0.00% | 0 | 1 | 7.58 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:45 PM EST |
| 18.00 | 6.15 | 8.40 | 6.02 | 0.00 | 0.00% | 0 | 1 | 7.55 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:45 PM EST |
| 18.50 | 6.10 | 8.90 | 7.63 | 0.00 | 0.00% | 0 | 1 | 7.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 19.00 | 6.65 | 9.40 | 8.03 | 0.00 | 0.00% | 0 | 1 | 7.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 20.00 | 7.60 | 10.40 | 7.90 | 0.00 | 0.00% | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:45 PM EST |
| 21.00 | 8.65 | 11.40 | 9.67 | +0.67 | +7.45% | 2 | 4 | 8.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 22.00 | 9.40 | 12.40 | 9.85 | 0.00 | 0.00% | 0 | 1 | 8.89 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:45 PM EST |
| 22.50 | 10.10 | 12.90 | 10.77 | 0.00 | 0.00% | 0 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:45 PM EST |
| 25.00 | 12.80 | 15.40 | 12.90 | 0.00 | 0.00% | 0 | 3 | 9.72 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:45 PM EST |