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 | 9.90 | 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 | 6.29 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 6.00 | 6.10 | 9.10 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 7.00 | 5.00 | 8.10 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 7.50 | 4.80 | 7.60 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 8.00 | 4.40 | 7.10 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 8.50 | 3.00 | 6.60 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 9.00 | 3.50 | 6.10 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 9.50 | 3.00 | 5.60 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 10.00 | 2.40 | 5.10 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 10.50 | 0.50 | 4.70 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 11.00 | 1.30 | 3.60 | % | 0 | 0 | 1.92 | 0.96 | 0.18 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 11.50 | 1.55 | 1.80 | % | 0 | 0 | 0.56 | 0.85 | 0.22 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 12.00 | 1.15 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.73 | 0.24 | -0.01 | 4/16/2024 | 4/29/2024 1:59:00 PM EST |
| 12.50 | 0.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.61 | 0.26 | -0.01 | 4/23/2024 | 4/29/2024 1:59:00 PM EST |
| 13.00 | 0.50 | 0.55 | 0.53 | +0.08 | +17.78% | 132 | 91 | 0.41 | 0.47 | 0.27 | -0.01 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 13.50 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 57 | 118 | 0.39 | 0.33 | 0.25 | -0.01 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 14.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 45 | 61 | 0.34 | 0.20 | 0.21 | 0.00 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 14.50 | 0.05 | 0.10 | % | 0 | 0 | 0.36 | 0.10 | 0.14 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.46 | 0.07 | 0.09 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.05 | 0.07 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.03 | 0.05 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.02 | 0.03 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.01 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 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 | 5.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 1:59:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 1:59:00 PM EST |
| 8.50 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:59:00 PM EST |
| 9.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 1:59:00 PM EST |
| 9.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:59:00 PM EST |
| 10.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 112 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:59:00 PM EST |
| 10.50 | 0.10 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 30 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:59:00 PM EST |
| 11.00 | 0.15 | 0.25 | 0.17 | -0.08 | -32.00% | 1 | 45 | 0.55 | -0.04 | 0.18 | 0.00 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 11.50 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 148 | 0.50 | -0.15 | 0.22 | 0.00 | 4/26/2024 | 4/29/2024 1:59:00 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | -0.20 | -33.34% | 240 | 100 | 0.47 | -0.27 | 0.24 | -0.01 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 12.50 | 0.55 | 0.65 | 0.62 | -0.21 | -25.31% | 1 | 109 | 0.47 | -0.39 | 0.26 | -0.01 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 13.00 | 0.80 | 0.90 | 0.80 | -0.40 | -33.34% | 1 | 2 | 0.44 | -0.53 | 0.27 | -0.01 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 13.50 | 1.10 | 1.20 | 1.34 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.67 | 0.25 | -0.01 | 4/26/2024 | 4/29/2024 1:59:00 PM EST |
| 14.00 | 1.35 | 1.60 | 1.75 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.80 | 0.21 | 0.00 | 4/22/2024 | 4/29/2024 1:59:00 PM EST |
| 14.50 | 1.80 | 2.55 | % | 0 | 0 | 0.47 | -0.90 | 0.14 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 15.00 | 1.70 | 3.10 | 3.18 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.93 | 0.09 | 0.00 | 4/17/2024 | 4/29/2024 1:59:00 PM EST |
| 15.50 | 1.65 | 3.50 | 3.37 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.95 | 0.07 | 0.00 | 4/17/2024 | 4/29/2024 1:59:00 PM EST |
| 16.00 | 1.95 | 5.60 | % | 0 | 0 | 2.27 | -0.97 | 0.05 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 16.50 | 2.35 | 6.10 | % | 0 | 0 | 2.35 | -0.98 | 0.03 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 17.00 | 3.10 | 6.60 | % | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 17.50 | 3.90 | 7.00 | % | 0 | 0 | 2.44 | -1.00 | 0.01 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 18.00 | 4.00 | 7.50 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 19.00 | 5.00 | 8.50 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 20.00 | 6.40 | 9.20 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 21.00 | 7.60 | 10.50 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 22.00 | 8.00 | 11.50 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 22.50 | 9.10 | 10.80 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 25.00 | 11.00 | 14.40 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST |