ABR · Arbor Realty Trust Inc

Track ABR — free

$5.09 -0.17 (-3.23%) At close · Aug 14

Market Cap

$949.58M

186.56M

Options Chain

Underlying $5.09 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 5 days to expiry · 58 contracts · mixed snapshot sessions · Jun 28, 2024–Aug 14, 2026; 9 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 5d Aug 28 12d Sep 4 19d Sep 11 26d Sep 18 33d Sep 25 40d Oct 2 47d Oct 16 61d Jan 15 152d Jan 21 523d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	1	976.3%	0.974	$4.25		$0.04	—	—	1	0
Call · $1 In the money Snapshot session Aug 14, 2026 Last $4.25 Breakeven $5.25 Implied vol 976.3% Delta 0.974 ≈97% ITM Gamma 0.01 Theta -0.03 Vega 0 Open interest 0 Model this call Put · $1 Snapshot session Aug 10, 2026 Last $0.04 Breakeven $0.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	83	—	—	$3.70		—	—	—	—	0
Call · $1.5 In the money Snapshot session Aug 13, 2026 Last $3.70 Breakeven $5.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $1.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	8	490.8%	0.968	$3.20		—	—	—	—	0
Call · $2 In the money Snapshot session Aug 14, 2026 Last $3.20 Breakeven $5.20 Implied vol 490.8% Delta 0.968 ≈97% ITM Gamma 0.024 Theta -0.018 Vega 0 Open interest 0 Model this call Put · $2 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	53	—	—	$2.80		—	—	—	—	0
Call · $2.5 In the money Snapshot session Aug 13, 2026 Last $2.80 Breakeven $5.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $2.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	8	302%	0.948	$2.17		$0.01	—	—	100	2.3k
Call · $3 In the money Snapshot session Aug 14, 2026 Last $2.17 Breakeven $5.17 Implied vol 302% Delta 0.948 ≈95% ITM Gamma 0.059 Theta -0.016 Vega 0.001 Open interest 3 Model this call Put · $3 Snapshot session Jul 27, 2026 Last $0.01 Breakeven $2.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k Model this put
0	6	191.2%	0.96	$1.73		—	—	—	—	0
Call · $3.5 In the money Snapshot session Aug 13, 2026 Last $1.73 Breakeven $5.23 Implied vol 191.2% Delta 0.96 ≈96% ITM Gamma 0.081 Theta -0.008 Vega 0 Open interest 0 Model this call Put · $3.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
47	53	219.3%	0.848	$1.10		$0.03	-0.118	183.7%	2	16
Call · $4 In the money Snapshot session Aug 14, 2026 Last $1.10 Breakeven $5.10 Implied vol 219.3% Delta 0.848 ≈85% ITM Gamma 0.172 Theta -0.027 Vega 0.001 Open interest 47 Model this call Put · $4 Snapshot session Aug 12, 2026 Last $0.03 Breakeven $3.97 Implied vol 183.7% Delta -0.118 ≈12% ITM Gamma 0.171 Theta -0.021 Vega 0.001 Open interest 16 Model this put
0	245	80.8%	0.912	$0.85		$0.03	-0.174	115.6%	2	371
Call · $4.5 In the money Snapshot session Aug 13, 2026 Last $0.85 Breakeven $5.35 Implied vol 80.8% Delta 0.912 ≈91% ITM Gamma 0.362 Theta -0.006 Vega 0.001 Open interest 0 Model this call Put · $4.5 Snapshot session Aug 10, 2026 Last $0.03 Breakeven $4.47 Implied vol 115.6% Delta -0.174 ≈17% ITM Gamma 0.352 Theta -0.017 Vega 0.002 Open interest 371 Model this put
104	27	68.5%	0.607	$0.17		$0.07	-0.36	46.6%	126	7.4k
Call · $5 In the money Snapshot session Aug 14, 2026 Last $0.17 Breakeven $5.17 Implied vol 68.5% Delta 0.607 ≈61% ITM Gamma 0.908 Theta -0.013 Vega 0.002 Open interest 104 Model this call Put · $5 Snapshot session Aug 14, 2026 Last $0.07 Breakeven $4.93 Implied vol 46.6% Delta -0.36 ≈36% ITM Gamma 1.29 Theta -0.011 Vega 0.002 Open interest 7.4k Model this put
Underlying $5.09
558	5	84.4%	0.247	$0.01		$0.40	-0.759	81.9%	8	4
Call · $5.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $5.51 Implied vol 84.4% Delta 0.247 ≈25% ITM Gamma 0.601 Theta -0.015 Vega 0.002 Open interest 558 Model this call Put · $5.5 In the money Snapshot session Aug 14, 2026 Last $0.40 Breakeven $5.10 Implied vol 81.9% Delta -0.759 ≈76% ITM Gamma 0.606 Theta -0.017 Vega 0.002 Open interest 4 Model this put
1.4k	3	130.8%	0.177	$0.03		$0.90	-0.919	90.2%	4	1.1k
Call · $6 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $6.03 Implied vol 130.8% Delta 0.177 ≈18% ITM Gamma 0.314 Theta -0.019 Vega 0.002 Open interest 1.4k Model this call Put · $6 In the money Snapshot session Aug 14, 2026 Last $0.90 Breakeven $5.10 Implied vol 90.2% Delta -0.919 ≈92% ITM Gamma 0.255 Theta -0.01 Vega 0.001 Open interest 1.1k Model this put
0	—	—	—	—		$1.46	—	—	3	0
Call · $6.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $6.5 In the money Snapshot session Aug 14, 2026 Last $1.46 Breakeven $5.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2.1k	29	202.6%	0.128	$0.03		$1.85	-0.996	0.5%	2	924
Call · $7 Snapshot session Jul 10, 2026 Last $0.03 Breakeven $7.03 Implied vol 202.6% Delta 0.128 ≈13% ITM Gamma 0.163 Theta -0.024 Vega 0.001 Open interest 2.1k Model this call Put · $7 In the money Snapshot session Aug 13, 2026 Last $1.85 Breakeven $5.15 Implied vol 0.5% Delta -0.996 ≈100% ITM Gamma 0 Theta -0.003 Vega 0 Open interest 924 Model this put
1	1	—	—	$0.05		$2.50	-0.95	175.6%	1	1
Call · $7.5 Snapshot session Jul 30, 2026 Last $0.05 Breakeven $7.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $7.5 In the money Snapshot session Aug 10, 2026 Last $2.50 Breakeven $5.00 Implied vol 175.6% Delta -0.95 ≈95% ITM Gamma 0.087 Theta -0.012 Vega 0.001 Open interest 1 Model this put
552	2	259.7%	0.106	$0.03		$2.90	-0.996	0.5%	18	6.6k
Call · $8 Snapshot session Aug 11, 2026 Last $0.03 Breakeven $8.03 Implied vol 259.7% Delta 0.106 ≈11% ITM Gamma 0.111 Theta -0.027 Vega 0.001 Open interest 552 Model this call Put · $8 In the money Snapshot session Aug 14, 2026 Last $2.90 Breakeven $5.10 Implied vol 0.5% Delta -0.996 ≈100% ITM Gamma 0 Theta -0.003 Vega 0 Open interest 6.6k Model this put
0	—	—	—	—		$3.45	-0.607	621.8%	2	1
Call · $8.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $8.5 In the money Snapshot session Aug 10, 2026 Last $3.45 Breakeven $5.05 Implied vol 621.8% Delta -0.607 ≈61% ITM Gamma 0.097 Theta -0.137 Vega 0.003 Open interest 1 Model this put
1.3k	4	345.2%	0.132	$0.03		$3.87	-0.603	672.9%	1	328
Call · $9 Snapshot session Aug 11, 2026 Last $0.03 Breakeven $9.03 Implied vol 345.2% Delta 0.132 ≈13% ITM Gamma 0.097 Theta -0.041 Vega 0.001 Open interest 1.3k Model this call Put · $9 In the money Snapshot session Aug 11, 2026 Last $3.87 Breakeven $5.13 Implied vol 672.9% Delta -0.603 ≈60% ITM Gamma 0.09 Theta -0.149 Vega 0.003 Open interest 328 Model this put
0	—	—	—	—		$4.50	-0.777	474.8%	1	1
Call · $9.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $9.5 In the money Snapshot session Aug 13, 2026 Last $4.50 Breakeven $5.00 Implied vol 474.8% Delta -0.777 ≈78% ITM Gamma 0.098 Theta -0.082 Vega 0.002 Open interest 1 Model this put
3.3k	2	—	—	$0.03		$4.87	-0.783	500.1%	9	985
Call · $10 Snapshot session Aug 4, 2026 Last $0.03 Breakeven $10.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.3k Model this call Put · $10 In the money Snapshot session Aug 14, 2026 Last $4.87 Breakeven $5.13 Implied vol 500.1% Delta -0.783 ≈78% ITM Gamma 0.092 Theta -0.085 Vega 0.002 Open interest 985 Model this put
0	—	—	—	—		—	-0.897	387.6%	—	0
Call · $10.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $10.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 387.6% Delta -0.897 ≈90% ITM Gamma 0.071 Theta -0.041 Vega 0.001 Open interest 0 Model this put
582	2	—	—	$0.05		$6.09	-0.641	746.4%	1	23
Call · $11 Snapshot session Jun 12, 2026 Last $0.05 Breakeven $11.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 582 Model this call Put · $11 In the money Snapshot session Aug 14, 2026 Last $6.09 Breakeven $4.91 Implied vol 746.4% Delta -0.641 ≈64% ITM Gamma 0.078 Theta -0.159 Vega 0.002 Open interest 23 Model this put
47	2	—	—	$0.05		$6.92	-0.996	0.5%	2	49
Call · $12 Snapshot session Jul 24, 2026 Last $0.05 Breakeven $12.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 Model this call Put · $12 In the money Snapshot session Aug 12, 2026 Last $6.92 Breakeven $5.08 Implied vol 0.5% Delta -0.996 ≈100% ITM Gamma 0 Theta -0.002 Vega 0 Open interest 49 Model this put
5.3k	2	—	—	$0.05		$7.93	-0.996	0.5%	1	796
Call · $13 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $13.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.3k Model this call Put · $13 In the money Snapshot session Aug 10, 2026 Last $7.93 Breakeven $5.07 Implied vol 0.5% Delta -0.996 ≈100% ITM Gamma 0 Theta -0.002 Vega 0 Open interest 796 Model this put
3.3k	1	512.9%	0.083	$0.10		$10.15	—	—	2	121
Call · $15 Snapshot session Jul 14, 2026 Last $0.10 Breakeven $15.10 Implied vol 512.9% Delta 0.083 ≈8% ITM Gamma 0.046 Theta -0.044 Vega 0.001 Open interest 3.3k Model this call Put · $15 In the money Snapshot session Aug 3, 2026 Last $10.15 Breakeven $4.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 121 Model this put
438	10	—	—	$0.21		$11.25	-0.95	493.9%	1	9
Call · $17 Snapshot session Aug 6, 2026 Last $0.21 Breakeven $17.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 438 Model this call Put · $17 In the money Snapshot session May 18, 2026 Last $11.25 Breakeven $5.75 Implied vol 493.9% Delta -0.95 ≈95% ITM Gamma 0.031 Theta -0.029 Vega 0.001 Open interest 9 Model this put
80	1	—	—	$0.07		$9.00	-0.994	380%	3	0
Call · $20 Snapshot session Jun 24, 2026 Last $0.07 Breakeven $20.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 Model this call Put · $20 In the money Snapshot session Jun 28, 2024 Last $9.00 Breakeven $11.00 Implied vol 380% Delta -0.994 ≈99% ITM Gamma 0.004 Theta -0.003 Vega 0 Open interest 0 Model this put
108	1	—	—	$0.05		$9.80	-0.992	429.6%	17	90
Call · $23 Snapshot session Jun 24, 2026 Last $0.05 Breakeven $23.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 108 Model this call Put · $23 In the money Snapshot session Dec 2, 2024 Last $9.80 Breakeven $13.20 Implied vol 429.6% Delta -0.992 ≈99% ITM Gamma 0.005 Theta -0.004 Vega 0 Open interest 90 Model this put
54	2	—	—	$0.05		$19.90	-0.992	458.4%	2	119
Call · $25 Snapshot session May 30, 2025 Last $0.05 Breakeven $25.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 Model this call Put · $25 In the money Snapshot session Jun 10, 2026 Last $19.90 Breakeven $5.10 Implied vol 458.4% Delta -0.992 ≈99% ITM Gamma 0.005 Theta -0.005 Vega 0 Open interest 119 Model this put
1	1	—	—	$0.01		$24.90	-0.883	833.3%	2	0
Call · $30 Snapshot session Feb 26, 2026 Last $0.01 Breakeven $30.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $30 In the money Snapshot session Jun 10, 2026 Last $24.90 Breakeven $5.10 Implied vol 833.3% Delta -0.883 ≈88% ITM Gamma 0.036 Theta -0.091 Vega 0.001 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jun 28, 2024–Aug 14, 2026; 9 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 21 strikes around the money are shown by default — switch to "All 29" for the wings.

Key facts CIK 1253986 CUSIP 038923108 13F (30d) 281 filings 276 filers Visit website Investor relations