Options Chain for ARBOR REALTY TRUST INC COM (ABR) - $12.89 as of 5/6/2024 2:51:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.40 | 12.80 | 10.48 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 2:58:52 PM EST |
| 5.00 | 7.10 | 10.30 | 9.80 | 0.00 | 0.00% | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 2:58:52 PM EST |
| 6.00 | 6.80 | 9.30 | 6.98 | 0.00 | 0.00% | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 2:58:52 PM EST |
| 7.00 | 5.70 | 8.30 | 6.00 | 0.00 | 0.00% | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 2:58:52 PM EST |
| 7.50 | 4.60 | 8.10 | 7.40 | 0.00 | 0.00% | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 2:58:52 PM EST |
| 8.00 | 4.40 | 7.30 | 4.96 | 0.00 | 0.00% | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 2:58:52 PM EST |
| 8.50 | 4.30 | 6.80 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 9.00 | 3.80 | 6.30 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 9.50 | 3.80 | 6.10 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 10.00 | 2.65 | 5.30 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 10.50 | 1.45 | 4.80 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 11.00 | 0.50 | 4.30 | % | 0 | 0 | 1.71 | 1.00 | 0.05 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 11.50 | 0.00 | 3.80 | % | 0 | 0 | 1.98 | 0.91 | 0.18 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 12.00 | 0.10 | 3.40 | % | 0 | 0 | 1.86 | 0.86 | 0.25 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 12.50 | 0.85 | 2.00 | % | 0 | 0 | 1.25 | 0.74 | 0.30 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.58 | +0.12 | +26.09% | 1 | 49 | 0.37 | 0.59 | 0.33 | 0.00 | 5/6/2024 | 5/6/2024 2:58:52 PM EST |
| 13.50 | 0.25 | 0.35 | 0.30 | +0.03 | +11.12% | 107 | 62 | 0.27 | 0.42 | 0.33 | 0.00 | 5/6/2024 | 5/6/2024 2:58:52 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | -0.14 | -48.28% | 72 | 70 | 0.29 | 0.26 | 0.28 | 0.00 | 5/6/2024 | 5/6/2024 2:58:52 PM EST |
| 14.50 | 0.00 | 1.05 | 0.08 | 0.00 | 0.00% | 0 | 53 | 0.38 | 0.15 | 0.19 | 0.00 | 4/29/2024 | 5/6/2024 2:58:52 PM EST |
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.40 | 0.08 | 0.12 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.05 | 0.07 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 16.00 | 0.00 | 0.20 | % | 0 | 0 | 1.26 | 0.02 | 0.04 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 16.50 | 0.00 | 1.00 | % | 0 | 0 | 1.34 | 0.01 | 0.02 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 17.00 | 0.00 | 1.50 | % | 0 | 0 | 1.76 | 0.00 | 0.01 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 18.00 | 0.00 | 1.00 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 20.00 | 0.00 | 1.25 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 21.00 | 0.00 | 1.00 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 22.00 | 0.00 | 1.25 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 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 | 1.25 | % | 0 | 0 | 7.76 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 6.00 | 0.00 | 1.75 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 7.00 | 0.00 | 0.35 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 7.50 | 0.00 | 1.25 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 8.00 | 0.00 | 1.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 8.50 | 0.00 | 2.00 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 9.00 | 0.00 | 1.50 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 9.50 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 2:58:52 PM EST |
| 10.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 2:58:52 PM EST |
| 10.50 | 0.00 | 0.80 | 0.12 | 0.00 | 0.00% | 0 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 2:58:52 PM EST |
| 11.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.48 | 0.00 | 0.05 | 0.00 | 5/3/2024 | 5/6/2024 2:58:52 PM EST |
| 11.50 | 0.05 | 0.15 | 0.17 | -0.08 | -32.00% | 4 | 146 | 0.42 | -0.09 | 0.18 | 0.00 | 5/6/2024 | 5/6/2024 2:58:52 PM EST |
| 12.00 | 0.15 | 0.30 | 0.22 | -0.13 | -37.15% | 19 | 103 | 0.42 | -0.14 | 0.25 | 0.00 | 5/6/2024 | 5/6/2024 2:58:52 PM EST |
| 12.50 | 0.20 | 0.40 | 0.34 | -0.26 | -43.34% | 14 | 12 | 0.40 | -0.26 | 0.30 | 0.00 | 5/6/2024 | 5/6/2024 2:58:52 PM EST |
| 13.00 | 0.25 | 1.80 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.41 | 0.33 | 0.00 | 5/3/2024 | 5/6/2024 2:58:52 PM EST |
| 13.50 | 0.05 | 2.00 | 1.24 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.58 | 0.33 | 0.00 | 4/26/2024 | 5/6/2024 2:58:52 PM EST |
| 14.00 | 1.00 | 2.25 | 1.52 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.74 | 0.28 | 0.00 | 4/30/2024 | 5/6/2024 2:58:52 PM EST |
| 14.50 | 0.10 | 2.20 | % | 0 | 0 | 0.38 | -0.85 | 0.19 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 15.00 | 0.10 | 3.00 | % | 0 | 0 | 1.16 | -0.92 | 0.12 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 15.50 | 0.60 | 4.70 | % | 0 | 0 | 2.11 | -0.95 | 0.07 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 16.00 | 1.45 | 5.20 | % | 0 | 0 | 2.20 | -0.98 | 0.04 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 16.50 | 1.50 | 5.70 | % | 0 | 0 | 2.22 | -0.99 | 0.02 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 17.00 | 2.40 | 6.20 | % | 0 | 0 | 2.30 | -1.00 | 0.01 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 17.50 | 3.00 | 6.70 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 18.00 | 3.40 | 7.20 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 19.00 | 5.30 | 8.20 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 20.00 | 5.50 | 9.20 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 21.00 | 6.40 | 10.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 22.00 | 7.70 | 11.20 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST | |||
| 25.00 | 10.30 | 14.50 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:52 PM EST |