Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $12.82 as of 4/29/2024 2:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.80 | 12.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 5.00 | 7.40 | 10.10 | % | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 6.00 | 6.40 | 9.10 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 7.00 | 5.30 | 8.10 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 8.00 | 4.50 | 7.10 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 8.50 | 4.00 | 6.60 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 9.00 | 3.40 | 6.10 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 9.50 | 2.65 | 5.60 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 10.00 | 1.55 | 5.10 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 10.50 | 0.50 | 3.30 | % | 0 | 0 | 1.17 | 1.00 | 0.02 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 11.00 | 0.55 | 3.20 | 2.05 | 0.00 | 0.00% | 0 | 1 | 2.42 | 0.94 | 0.17 | 0.00 | 4/10/2024 | 4/29/2024 1:59:00 PM EST |
| 11.50 | 1.50 | 1.85 | % | 0 | 0 | 0.58 | 0.84 | 0.20 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 12.00 | 1.15 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.73 | 0.23 | -0.01 | 4/16/2024 | 4/29/2024 1:59:00 PM EST |
| 12.50 | 0.80 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 32 | 0.51 | 0.61 | 0.25 | -0.01 | 4/25/2024 | 4/29/2024 1:59:00 PM EST |
| 13.00 | 0.50 | 0.55 | 0.50 | +0.05 | +11.12% | 25 | 199 | 0.47 | 0.48 | 0.27 | -0.01 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 13.50 | 0.25 | 0.35 | 0.25 | -0.01 | -3.85% | 14 | 190 | 0.43 | 0.34 | 0.26 | -0.01 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 14.00 | 0.15 | 0.20 | 0.15 | +0.05 | +50.00% | 8 | 619 | 0.38 | 0.20 | 0.21 | -0.01 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 14.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.11 | 0.14 | 0.00 | 4/10/2024 | 4/29/2024 1:59:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.07 | 0.10 | 0.00 | 4/12/2024 | 4/29/2024 1:59:00 PM EST |
| 15.50 | 0.00 | 0.05 | % | 0 | 0 | 0.49 | 0.03 | 0.06 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.03 | 0.05 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.02 | 0.03 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.01 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 18.00 | 0.00 | 1.30 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 15 | 2.77 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:59:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 1:59:00 PM EST |
| 8.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 1:59:00 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:59:00 PM EST |
| 9.50 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 95 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:59:00 PM EST |
| 10.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 77 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:59:00 PM EST |
| 10.50 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 3 | 103 | 0.65 | 0.00 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 11.00 | 0.15 | 0.20 | 0.16 | -0.11 | -40.75% | 2 | 193 | 0.60 | -0.06 | 0.17 | 0.00 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 11.50 | 0.20 | 0.30 | 0.21 | -0.09 | -30.00% | 3 | 311 | 0.56 | -0.16 | 0.20 | 0.00 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 12.00 | 0.35 | 0.40 | 0.35 | -0.20 | -36.37% | 45 | 340 | 0.53 | -0.27 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 12.50 | 0.50 | 0.55 | 0.65 | -0.05 | -7.15% | 1 | 110 | 0.49 | -0.39 | 0.25 | -0.01 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 13.00 | 0.75 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 81 | 0.50 | -0.52 | 0.27 | -0.01 | 4/26/2024 | 4/29/2024 1:59:00 PM EST |
| 13.50 | 1.05 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.66 | 0.26 | -0.01 | 4/19/2024 | 4/29/2024 1:59:00 PM EST |
| 14.00 | 1.35 | 1.60 | 2.30 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.80 | 0.21 | -0.01 | 4/15/2024 | 4/29/2024 1:59:00 PM EST |
| 14.50 | 1.70 | 2.20 | % | 0 | 0 | 0.40 | -0.89 | 0.14 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 15.00 | 1.15 | 3.90 | % | 0 | 0 | 1.86 | -0.93 | 0.10 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 15.50 | 1.60 | 4.70 | % | 0 | 0 | 2.19 | -0.97 | 0.06 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 16.00 | 2.05 | 5.60 | % | 0 | 0 | 2.60 | -0.97 | 0.05 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 16.50 | 2.35 | 6.10 | % | 0 | 0 | 2.69 | -0.98 | 0.03 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 17.00 | 3.80 | 6.60 | % | 0 | 0 | 2.78 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 17.50 | 3.40 | 7.00 | % | 0 | 0 | 2.79 | -1.00 | 0.01 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 18.00 | 4.00 | 7.50 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 18.50 | 4.40 | 8.00 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 19.00 | 5.00 | 8.50 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 20.00 | 6.60 | 9.50 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 21.00 | 7.10 | 10.50 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 22.00 | 8.70 | 11.40 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 22.50 | 8.20 | 12.00 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 25.00 | 11.50 | 14.50 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST |