Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $12.89 as of 5/3/2024 8:20:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.10 | 11.40 | 10.10 | 0.00 | 0.00% | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 4.00 | 8.10 | 10.20 | 9.10 | 0.00 | 0.00% | 0 | 10 | 7.31 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 5.00 | 7.10 | 9.10 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 6.00 | 6.10 | 8.30 | 6.80 | 0.00 | 0.00% | 0 | 5 | 5.51 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:54 PM EST |
| 7.00 | 5.10 | 7.30 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 7.50 | 4.60 | 6.40 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 8.00 | 4.10 | 5.70 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 8.50 | 3.60 | 5.90 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 9.00 | 3.10 | 4.70 | 4.26 | % | 20 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:54 PM EST | |
| 9.50 | 2.65 | 4.20 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 10.00 | 1.05 | 4.10 | 2.99 | 0.00 | 0.00% | 0 | 314 | 2.41 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:54 PM EST |
| 10.50 | 1.75 | 3.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 11.00 | 1.45 | 2.60 | 2.30 | 0.00 | 0.00% | 0 | 569 | 1.19 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 11.50 | 1.15 | 2.00 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.30 | 0.00 | 4/25/2024 | 5/3/2024 3:59:54 PM EST |
| 12.00 | 0.85 | 1.10 | 1.00 | +0.05 | +5.27% | 3 | 332 | 0.54 | 0.82 | 0.41 | -0.01 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 12.50 | 0.55 | 0.60 | 0.50 | -0.35 | -41.18% | 1 | 131 | 0.49 | 0.61 | 0.41 | -0.01 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 13.00 | 0.25 | 0.35 | 0.29 | -0.36 | -55.39% | 398 | 15,619 | 0.46 | 0.41 | 0.36 | -0.01 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 13.50 | 0.10 | 0.15 | 0.12 | -0.24 | -66.67% | 624 | 735 | 0.42 | 0.25 | 0.27 | -0.01 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 14.00 | 0.05 | 0.10 | 0.05 | -0.15 | -75.00% | 164 | 14,082 | 0.46 | 0.14 | 0.18 | -0.01 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 14.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.65 | 0.07 | 0.10 | 0.00 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 10 | 8,085 | 0.75 | 0.03 | 0.05 | 0.00 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.01 | 0.03 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 158 | 0.79 | 0.01 | 0.01 | 0.00 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 20 | 2.07 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/3/2024 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 4 | 2.26 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 5/3/2024 3:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 76 | 4.35 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 319 | 1.70 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 3:59:54 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 15 | 903 | 1.35 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,061 | 2.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:54 PM EST |
| 9.50 | 0.00 | 1.00 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 10.00 | 0.05 | 0.20 | 0.05 | -0.01 | -16.67% | 263 | 4,007 | 0.94 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 10.50 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 209 | 1.03 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 11.00 | 0.05 | 0.15 | 0.08 | -0.02 | -20.00% | 314 | 9,494 | 0.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 11.50 | 0.10 | 0.20 | 0.15 | -0.04 | -21.06% | 82 | 565 | 0.76 | 0.00 | 0.30 | 0.00 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 12.00 | 0.20 | 0.30 | 0.27 | -0.03 | -10.00% | 3,345 | 59,672 | 0.49 | -0.18 | 0.41 | -0.01 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 12.50 | 0.35 | 0.45 | 0.45 | -0.05 | -10.00% | 985 | 749 | 0.47 | -0.39 | 0.41 | -0.01 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 13.00 | 0.65 | 0.85 | 0.85 | +0.15 | +21.43% | 576 | 4,978 | 0.46 | -0.59 | 0.36 | -0.01 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 13.50 | 0.90 | 1.30 | 1.15 | +0.19 | +19.80% | 100 | 13 | 0.50 | -0.75 | 0.27 | -0.01 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 14.00 | 1.00 | 2.20 | 1.45 | 0.00 | 0.00% | 2 | 1,418 | 1.22 | -0.86 | 0.18 | -0.01 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 14.50 | 0.30 | 2.80 | % | 0 | 0 | 1.70 | -0.93 | 0.10 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 15.00 | 1.80 | 3.30 | 2.84 | 0.00 | 0.00% | 0 | 723 | 2.00 | -0.97 | 0.05 | 0.00 | 4/25/2024 | 5/3/2024 3:59:54 PM EST |
| 15.50 | 2.10 | 3.80 | % | 0 | 0 | 2.35 | -0.99 | 0.03 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 16.00 | 2.80 | 4.30 | 4.31 | 0.00 | 0.00% | 0 | 1 | 1.93 | -0.99 | 0.01 | 0.00 | 4/15/2024 | 5/3/2024 3:59:54 PM EST |
| 16.50 | 2.45 | 4.80 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 17.00 | 2.85 | 5.30 | 4.35 | 0.00 | 0.00% | 0 | 33 | 2.71 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:54 PM EST |
| 17.50 | 3.50 | 5.80 | 4.69 | 0.00 | 0.00% | 0 | 20 | 2.26 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 18.00 | 4.10 | 6.30 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 18.50 | 4.50 | 6.80 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 19.00 | 5.30 | 7.30 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 20.00 | 6.10 | 8.30 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 21.00 | 7.00 | 9.30 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 22.00 | 8.30 | 10.30 | 9.43 | 0.00 | 0.00% | 0 | 1 | 3.51 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:54 PM EST |
| 23.00 | 9.70 | 11.30 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 24.00 | 10.10 | 12.30 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 25.00 | 11.20 | 13.30 | 12.10 | 0.00 | 0.00% | 0 | 20 | 3.91 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:54 PM EST |