Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $12.02 as of 7/25/2025 12:20:46 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 | 6.90 | 7.25 | 7.08 | % | 1.42 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 5.50 | 6.40 | 6.60 | 6.50 | % | 1.18 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 6.00 | 5.45 | 7.30 | 6.38 | 5.97 | % | 1.06 | 1 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:53 AM EST | |
| 6.50 | 4.95 | 6.80 | 5.88 | % | 0.90 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 7.00 | 4.45 | 6.30 | 5.38 | % | 0.77 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 7.50 | 3.95 | 5.80 | 4.88 | % | 0.65 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 8.00 | 3.50 | 5.30 | 4.40 | % | 0.55 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 8.50 | 2.95 | 4.85 | 3.90 | % | 0.46 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 9.00 | 2.45 | 4.30 | 3.38 | 2.24 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.46 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 9.50 | 2.05 | 3.25 | 2.65 | 1.77 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:53 AM EST |
| 10.00 | 1.95 | 2.10 | 2.03 | 2.01 | -0.09 | -4.29% | 0.20 | 1 | 40 | 1.23 | 0.97 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 10.50 | 1.46 | 1.53 | 1.50 | 1.49 | -0.12 | -7.46% | 0.14 | 6 | 254 | 0.71 | 0.92 | 0.13 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 11.00 | 0.92 | 1.06 | 0.99 | 1.06 | -0.13 | -10.93% | 0.09 | 2 | 521 | 0.59 | 0.84 | 0.23 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 11.50 | 0.57 | 0.70 | 0.64 | 0.74 | -0.09 | -10.85% | 0.06 | 6 | 1,067 | 0.58 | 0.71 | 0.38 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 12.00 | 0.27 | 0.34 | 0.31 | 0.33 | -0.12 | -26.67% | 0.03 | 275 | 1,267 | 0.49 | 0.49 | 0.49 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 12.50 | 0.10 | 0.13 | 0.12 | 0.14 | -0.04 | -22.23% | 0.01 | 42 | 498 | 0.46 | 0.26 | 0.41 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 13.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 2 | 413 | 0.48 | 0.11 | 0.24 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 13.50 | 0.00 | 0.06 | 0.03 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 12 | 0.69 | 0.04 | 0.10 | 0.00 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.01 | 0.03 | 0.00 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.01 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 15.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 142 | 4.01 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:53 AM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 17 | 3.61 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 9 | 3.24 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 9.50 | 0.01 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.84 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:53 AM EST |
| 10.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 278 | 0.85 | -0.03 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 10.50 | 0.02 | 0.07 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 138 | 0.68 | -0.08 | 0.13 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 3 | 538 | 0.58 | -0.16 | 0.23 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 11.50 | 0.13 | 0.34 | 0.24 | 0.14 | -0.02 | -12.50% | 0.02 | 18 | 380 | 0.53 | -0.29 | 0.38 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 12.00 | 0.30 | 0.39 | 0.35 | 0.38 | +0.03 | +8.58% | 0.03 | 5 | 974 | 0.48 | -0.51 | 0.49 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 12.50 | 0.63 | 0.88 | 0.76 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.57 | -0.74 | 0.41 | -0.02 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 13.00 | 0.89 | 1.34 | 1.12 | % | 0.09 | 0 | 0 | 1.00 | -0.89 | 0.24 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 13.50 | 1.15 | 1.87 | 1.51 | % | 0.11 | 0 | 0 | 1.26 | -0.96 | 0.10 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 14.00 | 1.41 | 2.95 | 2.18 | % | 0.16 | 0 | 0 | 2.42 | -0.99 | 0.03 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 14.50 | 2.00 | 3.20 | 2.60 | % | 0.18 | 0 | 0 | 2.21 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 15.00 | 2.35 | 3.75 | 3.05 | % | 0.20 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 15.50 | 2.85 | 5.05 | 3.95 | % | 0.25 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 16.00 | 3.35 | 5.55 | 4.45 | % | 0.28 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 16.50 | 3.90 | 5.80 | 4.85 | % | 0.29 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 17.00 | 4.40 | 6.55 | 5.48 | % | 0.32 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 17.50 | 4.90 | 6.80 | 5.85 | 6.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:53 AM EST |
| 18.00 | 5.55 | 7.70 | 6.63 | 7.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:53 AM EST |
| 18.50 | 6.05 | 7.80 | 6.93 | % | 0.37 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 19.00 | 6.35 | 8.90 | 7.63 | % | 0.40 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 19.50 | 7.00 | 8.80 | 7.90 | % | 0.41 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 20.00 | 7.35 | 10.10 | 8.73 | 9.49 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:53 AM EST |