Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $1.41 as of 11/12/2026 6:30:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.70 | 0.90 | 0.80 | 0.84 | -0.18 | -17.65% | 1.60 | 22 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:56 PM EST |
| 1.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.19 | -38.78% | 0.30 | 41 | 46 | 7.03 | 0.98 | 0.36 | 0.00 | 11/12/2026 | 11/12/2026 3:59:56 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.02 | 64 | 155 | 4.43 | 0.17 | 1.33 | -0.01 | 11/12/2026 | 11/12/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.00 | 0.00 | 0.01 | 0.00 | 11/9/2026 | 11/12/2026 3:59:56 PM EST |
| 2.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 3:59:56 PM EST |
| 3.50 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.49 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 3:59:56 PM EST |
| 4.50 | 0.00 | 3.40 | 1.70 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/12/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 3.40 | 1.70 | 0.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 3.40 | 1.70 | 0.45 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 3.40 | 1.70 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | -0.02 | 0.36 | 0.00 | 10/14/2026 | 11/12/2026 3:59:56 PM EST |
| 1.50 | 0.15 | 0.30 | 0.23 | 0.21 | +0.11 | +110.00% | 0.15 | 80 | 104 | 6.05 | -0.83 | 1.33 | -0.01 | 11/12/2026 | 11/12/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 1.40 | 0.70 | 0.63 | +0.12 | +23.53% | 0.35 | 2 | 3 | 0.00 | -1.00 | 0.01 | 0.00 | 11/12/2026 | 11/12/2026 3:59:56 PM EST |
| 2.50 | 1.10 | 1.30 | 1.20 | 1.49 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 3:59:56 PM EST |
| 3.00 | 1.65 | 1.80 | 1.73 | 1.67 | +0.42 | +33.60% | 0.58 | 3 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:56 PM EST |
| 3.50 | 2.05 | 2.45 | 2.25 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:56 PM EST | |||
| 4.00 | 2.65 | 2.95 | 2.80 | 2.67 | % | 0.70 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:56 PM EST | |
| 4.50 | 2.90 | 3.40 | 3.15 | 3.08 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:56 PM EST |
| 5.00 | 3.60 | 3.80 | 3.70 | 3.79 | +0.26 | +7.37% | 0.74 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:56 PM EST |
| 5.50 | 4.10 | 4.30 | 4.20 | 4.24 | % | 0.76 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:56 PM EST | |
| 6.00 | 4.60 | 4.80 | 4.70 | 4.55 | % | 0.78 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:56 PM EST | |
| 7.00 | 5.20 | 6.20 | 5.70 | 5.67 | -0.31 | -5.19% | 0.81 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:56 PM EST |
| 8.00 | 6.10 | 7.30 | 6.70 | 6.62 | % | 0.84 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:56 PM EST |