Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $5.12 as of 6/25/2026 7:01:25 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 | 4.00 | 4.20 | 4.10 | 4.10 | -0.10 | -2.39% | 4.10 | 1 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 2.00 | 3.00 | 3.30 | 3.15 | 3.00 | 0.00 | 0.00% | 1.57 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:00 PM EST |
| 3.00 | 2.00 | 2.20 | 2.10 | 2.08 | -0.05 | -2.35% | 0.70 | 5 | 13 | 8.78 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 3.50 | 1.50 | 1.75 | 1.63 | 1.68 | +0.05 | +3.07% | 0.47 | 2 | 4 | 7.69 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 4.00 | 1.05 | 1.25 | 1.15 | 1.25 | -0.02 | -1.58% | 0.29 | 1 | 6 | 5.71 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 4.50 | 0.55 | 0.95 | 0.75 | 0.77 | +0.05 | +6.95% | 0.17 | 1 | 5 | 6.12 | 1.00 | 0.07 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 5.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.08 | +66.67% | 0.04 | 22 | 107 | 2.39 | 0.70 | 1.50 | -0.05 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.01 | 2 | 192 | 1.70 | 0.06 | 0.41 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 228 | 2.75 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 142 | 3.61 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 4.36 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/25/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/25/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/25/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/25/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/25/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:00 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:00 PM EST | |||
| 11.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:00 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 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/25/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/25/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/25/2026 4:00:00 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.37 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.83 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:00 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.07 | 0.00 | 6/17/2026 | 6/25/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 1 | 145 | 1.33 | -0.30 | 1.50 | -0.05 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 5.50 | 0.30 | 0.45 | 0.38 | 0.38 | 0.00 | 0.00% | 0.07 | 2 | 66 | 1.57 | -0.94 | 0.41 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 6.00 | 0.80 | 1.00 | 0.90 | 0.92 | 0.00 | 0.00% | 0.15 | 13 | 94 | 3.34 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 6.50 | 1.25 | 1.55 | 1.40 | 1.35 | -0.03 | -2.18% | 0.22 | 1 | 5 | 4.99 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 7.00 | 1.65 | 1.95 | 1.80 | 1.91 | 0.00 | 0.00% | 0.26 | 0 | 7 | 4.14 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:00 PM EST |
| 7.50 | 2.25 | 2.50 | 2.38 | 2.35 | +0.02 | +0.86% | 0.32 | 4 | 2 | 5.83 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 8.00 | 2.70 | 2.95 | 2.83 | 2.84 | +0.14 | +5.19% | 0.35 | 4 | 5 | 5.38 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 8.50 | 3.10 | 3.50 | 3.30 | 3.33 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:00 PM EST |
| 9.00 | 3.60 | 4.00 | 3.80 | 3.75 | -0.12 | -3.11% | 0.42 | 2 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 9.50 | 4.20 | 4.50 | 4.35 | 4.35 | +0.15 | +3.58% | 0.46 | 3 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 10.00 | 4.70 | 5.00 | 4.85 | 4.90 | +0.15 | +3.16% | 0.48 | 2 | 1 | 8.57 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 10.50 | 5.20 | 5.50 | 5.35 | 5.31 | +0.04 | +0.76% | 0.51 | 1 | 0 | 9.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 11.00 | 5.60 | 6.00 | 5.80 | 5.80 | 0.00 | 0.00% | 0.53 | 0 | 1 | 9.41 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:00 PM EST |
| 11.50 | 6.00 | 6.50 | 6.25 | 6.20 | 0.00 | 0.00% | 0.54 | 0 | 4 | 9.80 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:00 PM EST |
| 12.00 | 6.80 | 7.00 | 6.90 | 6.90 | 0.00 | 0.00% | 0.58 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 12.50 | 7.20 | 7.50 | 7.35 | 7.34 | +0.09 | +1.25% | 0.59 | 2 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 13.00 | 7.80 | 8.00 | 7.90 | 7.90 | +0.20 | +2.60% | 0.61 | 8 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 14.00 | 8.80 | 9.00 | 8.90 | 8.83 | +0.08 | +0.92% | 0.64 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 15.00 | 9.70 | 10.00 | 9.85 | 9.86 | -0.04 | -0.41% | 0.66 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |