Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $7.58 as of 3/23/2026 6:41:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 3.75 | 4.55 | 4.15 | 3.92 | -0.30 | -7.11% | 1.19 | 43 | 1 | 8.54 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 4.00 | 3.55 | 3.75 | 3.65 | 3.70 | -0.15 | -3.90% | 0.91 | 18 | 2 | 5.11 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 4.50 | 2.85 | 3.20 | 3.03 | 3.20 | -0.80 | -20.00% | 0.67 | 6 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 5.00 | 2.38 | 2.74 | 2.56 | 2.66 | -0.07 | -2.57% | 0.51 | 25 | 21 | 3.56 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 5.50 | 1.82 | 2.31 | 2.07 | 2.06 | -0.92 | -30.88% | 0.38 | 3 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 6.00 | 1.37 | 1.70 | 1.54 | 1.53 | -0.27 | -15.00% | 0.26 | 15 | 104 | 2.10 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 6.50 | 0.70 | 1.45 | 1.08 | % | 0.17 | 0 | 0 | 2.68 | 0.99 | 0.04 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 7.00 | 0.43 | 0.66 | 0.55 | 0.44 | -0.19 | -30.16% | 0.08 | 13 | 18 | 0.86 | 0.90 | 0.35 | -0.01 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 7.50 | 0.17 | 0.29 | 0.23 | 0.24 | -0.13 | -35.14% | 0.03 | 7 | 37 | 0.56 | 0.60 | 0.90 | -0.02 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 8.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 579 | 378 | 0.54 | 0.18 | 0.63 | -0.01 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 150 | 955 | 0.69 | 0.02 | 0.13 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 182 | 551 | 1.01 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:40 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 13.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:40 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 0.00 | 0.09 | 0.05 | 0.03 | % | 0.01 | 10 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST | |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 5.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.98 | -0.01 | 0.04 | 0.00 | 3/20/2026 | 3/23/2026 3:59:40 PM EST |
| 7.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 82 | 586 | 0.64 | -0.10 | 0.35 | -0.01 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 7.50 | 0.10 | 0.14 | 0.12 | 0.12 | -0.09 | -42.86% | 0.02 | 72 | 815 | 0.52 | -0.40 | 0.90 | -0.02 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 8.00 | 0.40 | 0.68 | 0.54 | 0.54 | -0.10 | -15.63% | 0.07 | 133 | 128 | 1.38 | -0.82 | 0.63 | -0.01 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 8.50 | 0.62 | 1.29 | 0.96 | 0.87 | 0.00 | 0.00% | 0.11 | 0 | 28 | 2.25 | -0.98 | 0.13 | 0.00 | 3/19/2026 | 3/23/2026 3:59:40 PM EST |
| 9.00 | 1.05 | 1.77 | 1.41 | 1.52 | 0.00 | 0.00% | 0.16 | 0 | 8 | 2.61 | -1.00 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:40 PM EST |
| 9.50 | 1.39 | 2.10 | 1.75 | 1.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:40 PM EST |
| 10.00 | 2.30 | 2.80 | 2.55 | 2.52 | 0.00 | 0.00% | 0.26 | 0 | 24 | 3.44 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:40 PM EST |
| 10.50 | 2.11 | 3.40 | 2.76 | 2.78 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:40 PM EST |
| 11.00 | 3.30 | 3.45 | 3.38 | 3.37 | +0.08 | +2.44% | 0.31 | 10 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 11.50 | 3.45 | 4.05 | 3.75 | 3.77 | % | 0.33 | 3 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST | |
| 12.00 | 4.35 | 4.50 | 4.43 | 4.42 | % | 0.37 | 3 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST | |
| 12.50 | 4.70 | 5.00 | 4.85 | 4.81 | % | 0.39 | 4 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST | |
| 13.00 | 5.15 | 5.50 | 5.33 | 5.36 | % | 0.41 | 5 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST | |
| 13.50 | 5.20 | 6.25 | 5.73 | 5.76 | % | 0.42 | 1 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST | |
| 14.00 | 6.15 | 7.35 | 6.75 | 6.70 | +0.92 | +15.92% | 0.48 | 8 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 14.50 | 6.65 | 7.95 | 7.30 | 7.19 | % | 0.50 | 5 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST | |
| 15.00 | 6.95 | 7.75 | 7.35 | 7.58 | % | 0.49 | 16 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |