Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $11.54 as of 10/29/2025 8:20:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.95 | 8.65 | 7.30 | 6.78 | 0.00 | 0.00% | 1.46 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 5.50 | 5.45 | 8.15 | 6.80 | % | 1.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 6.00 | 5.05 | 7.65 | 6.35 | % | 1.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 6.50 | 4.60 | 7.15 | 5.88 | 5.19 | -0.25 | -4.60% | 0.90 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 7.00 | 4.10 | 6.65 | 5.38 | 4.85 | 0.00 | 0.00% | 0.77 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 7.50 | 3.60 | 6.15 | 4.88 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 8.00 | 3.10 | 5.65 | 4.38 | 3.95 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 8.50 | 2.60 | 5.15 | 3.88 | 3.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 9.00 | 2.10 | 4.65 | 3.38 | 2.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 0.99 | 0.02 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 9.50 | 1.65 | 4.45 | 3.05 | % | 0.32 | 0 | 0 | 0.00 | 0.99 | 0.03 | -0.01 | 10/29/2025 4:00:02 PM EST | |||
| 10.00 | 0.35 | 3.95 | 2.15 | % | 0.21 | 0 | 0 | 0.00 | 0.97 | 0.08 | -0.01 | 10/29/2025 4:00:02 PM EST | |||
| 10.50 | 0.45 | 3.45 | 1.95 | 1.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 9.06 | 0.86 | 0.21 | -0.06 | 10/23/2025 | 10/29/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 2.95 | 1.48 | 0.82 | 0.00 | 0.00% | 0.13 | 0 | 265 | 8.12 | 0.75 | 0.35 | -0.08 | 10/23/2025 | 10/29/2025 4:00:02 PM EST |
| 11.50 | 0.21 | 0.39 | 0.30 | 0.55 | +0.15 | +37.50% | 0.03 | 2 | 151 | 0.77 | 0.55 | 0.51 | -0.08 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 12.00 | 0.07 | 0.37 | 0.22 | 0.13 | -0.03 | -18.75% | 0.02 | 501 | 1,945 | 1.13 | 0.31 | 0.44 | -0.07 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 12.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 68 | 1,993 | 0.76 | 0.18 | 0.28 | -0.06 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 1,656 | 1.29 | 0.05 | 0.13 | -0.02 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,114 | 1.42 | 0.02 | 0.05 | 0.00 | 10/24/2025 | 10/29/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 93 | 3.55 | 0.00 | 0.01 | 0.00 | 10/15/2025 | 10/29/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.31 | +0.08 | +34.79% | 0.01 | 1 | 8 | 2.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 4 | 2.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 9.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 19.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 5.50 | 0.00 | 2.13 | 1.07 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 2.13 | 1.07 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/29/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.00 | -0.01 | 0.02 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.09 | 0.05 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 281 | 2.16 | -0.01 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.33 | -0.03 | 0.08 | -0.01 | 10/24/2025 | 10/29/2025 4:00:02 PM EST |
| 10.50 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.98 | -0.14 | 0.21 | -0.06 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 11.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.02 | -25.00% | 0.01 | 2 | 790 | 0.73 | -0.25 | 0.35 | -0.08 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 11.50 | 0.09 | 0.33 | 0.21 | 0.28 | +0.09 | +47.37% | 0.02 | 344 | 2,376 | 0.72 | -0.45 | 0.51 | -0.08 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 12.00 | 0.12 | 1.76 | 0.94 | 0.42 | +0.04 | +10.53% | 0.08 | 33 | 564 | 4.40 | -0.69 | 0.44 | -0.07 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 1.03 | 0.52 | 0.77 | -0.22 | -22.23% | 0.04 | 3 | 472 | 1.07 | -0.82 | 0.28 | -0.06 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 13.00 | 0.23 | 3.50 | 1.87 | 1.36 | 0.00 | 0.00% | 0.14 | 0 | 1 | 7.59 | -0.95 | 0.13 | -0.02 | 10/23/2025 | 10/29/2025 4:00:02 PM EST |
| 13.50 | 0.72 | 4.00 | 2.36 | % | 0.17 | 0 | 0 | 8.03 | -0.98 | 0.05 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 14.00 | 0.91 | 4.45 | 2.68 | 2.16 | 0.00 | 0.00% | 0.19 | 0 | 0 | 8.29 | -1.00 | 0.01 | 0.00 | 9/25/2025 | 10/29/2025 4:00:02 PM EST |
| 14.50 | 1.25 | 4.75 | 3.00 | % | 0.21 | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 15.00 | 1.75 | 5.30 | 3.53 | % | 0.24 | 0 | 0 | 8.59 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 15.50 | 2.85 | 5.80 | 4.33 | % | 0.28 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 16.00 | 3.25 | 6.25 | 4.75 | % | 0.30 | 0 | 0 | 9.09 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 16.50 | 3.75 | 6.75 | 5.25 | % | 0.32 | 0 | 0 | 9.39 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 17.00 | 3.75 | 7.30 | 5.53 | % | 0.33 | 0 | 0 | 9.81 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 17.50 | 4.85 | 7.80 | 6.33 | 5.74 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:02 PM EST |
| 18.00 | 5.40 | 8.30 | 6.85 | 6.50 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 18.50 | 5.85 | 8.80 | 7.33 | 6.90 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 19.00 | 6.35 | 9.30 | 7.83 | 7.27 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:02 PM EST |
| 19.50 | 6.85 | 9.75 | 8.30 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 20.00 | 7.40 | 10.25 | 8.83 | 9.14 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 20.50 | 7.85 | 10.80 | 9.33 | 9.55 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 21.00 | 9.15 | 11.10 | 10.13 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST |