Dark

Check out our API

ABR
Arbor Realty Trust, Inc.
stock NYSE

Market Open

Nov 14, 2025 11:11:14 AM EST

8.74USD-3.689%(-0.34)1,493,689

8.74Bid 8.75Ask 0.01Spread

Pre-market

Nov 14, 2025 9:24:30 AM EST

8.76USD-3.524%(-0.32)37,013

After-hours

Nov 13, 2025 4:56:30 PM EST

9.13USD+0.604%(+0.05)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Nov 14, 2025 Nov 21, 2025 Nov 28, 2025 Dec 5, 2025 Dec 12, 2025 Dec 19, 2025 Dec 26, 2025 Jan 2, 2026 Jan 16, 2026 Apr 17, 2026 Aug 21, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Nov 14, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
104	4,777	2,096	1,073

ABR Nov 14, 2025 Exp. - Volume by Strike

Puts

Calls

ABR Nov 14, 2025 Exp. - Open Interest by Strike

Puts

Calls

ABR Nov 14, 2025 Exp. - Max Pain @ $9.50

Puts

Calls

ABR Nov 14, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
21.00 C	0	0%	0			ABR251114C00021000
20.00 C	0.01	0%	1	1	11-11	ABR251114C00020000
19.00 C	0.21	0%	1	1	11-11	ABR251114C00019000
18.00 C	0	0%	0			ABR251114C00018000
17.50 C	0	0%	0			ABR251114C00017500
17.00 C	0.35	0%	1	1	11-13	ABR251114C00017000
16.50 C	0.45	0%	1	1	11-13	ABR251114C00016500
16.00 C	0.28	0%	1	1	11-13	ABR251114C00016000
15.50 C	0.51	0%	1	1	11-13	ABR251114C00015500
15.00 C	0.14	0%	1	1	11-13	ABR251114C00015000
14.50 C	0.50	+4,900.00%	1	5	11-13	ABR251114C00014500
14.00 C	0.15	0%	10	10	10-07	ABR251114C00014000
13.50 C	0.14	-6.67%	2	3	10-09	ABR251114C00013500
13.00 C	0.01	0.00%	1	132	11-04	ABR251114C00013000
12.50 C	0.01	-80.00%	11	185	11-07	ABR251114C00012500
12.00 C	0.02	0.00%	1	1,121	11-13	ABR251114C00012000
11.50 C	0.01	0.00%	2	13	11-13	ABR251114C00011500
11.00 C	0.01	-98.67%	1	21	11-11	ABR251114C00011000
10.50 C	0.01	-50.00%	1	139	11-13	ABR251114C00010500
10.00 C	0.01	0.00%	10	423	11-13	ABR251114C00010000
9.50 C	0.01	0.00%	71	2,706	11-13	ABR251114C00009500
9.00 C	0.07	-77.42%	118	12	11-13	ABR251114C00009000
8.50 C	0.56	-32.53%	216	100	11-13	ABR251114C00008500
8.00 C	1.62	-32.22%	1	1	11-05	ABR251114C00008000
7.50 C	0	0%	0			ABR251114C00007500
7.00 C	0	0%	0			ABR251114C00007000
6.50 C	0	0%	0			ABR251114C00006500
6.00 C	0	0%	0			ABR251114C00006000
5.50 C	0	0%	0			ABR251114C00005500
5.00 C	4.20	-1.18%	10	3	11-13	ABR251114C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
21.00 P	0	0%	0			ABR251114P00021000
20.00 P	8.27	0%	2	1	10-23	ABR251114P00020000
19.00 P	0	0%	0			ABR251114P00019000
18.00 P	6.39	+0.47%	2	3	10-27	ABR251114P00018000
17.50 P	5.80	0%	2	1	10-23	ABR251114P00017500
17.00 P	5.55	+4.32%	2	4	10-29	ABR251114P00017000
16.50 P	3.90	-5.11%	16	8	10-28	ABR251114P00016500
16.00 P	4.77	0%	4	2	10-13	ABR251114P00016000
15.50 P	3.71	-2.11%	2	2	10-28	ABR251114P00015500
15.00 P	0	0%	0			ABR251114P00015000
14.50 P	0	0%	0			ABR251114P00014500
14.00 P	2.71	0%	2	1	10-13	ABR251114P00014000
13.50 P	4.20	+1.20%	3	300	11-06	ABR251114P00013500
13.00 P	4.38	+244.88%	1	1	11-12	ABR251114P00013000
12.50 P	3.78	+3.00%	1	2	11-13	ABR251114P00012500
12.00 P	3.17	-3.35%	21	41	11-13	ABR251114P00012000
11.50 P	2.57	+1.18%	4	64	11-13	ABR251114P00011500
11.00 P	2.06	-1.90%	3	80	11-12	ABR251114P00011000
10.50 P	1.54	-9.41%	1	42	11-12	ABR251114P00010500
10.00 P	1.18	+18.00%	4	77	11-13	ABR251114P00010000
9.50 P	0.66	+29.41%	15	440	11-13	ABR251114P00009500
9.00 P	0.21	+90.91%	147	1,027	11-13	ABR251114P00009000
8.50 P	0.01	0.00%	167	880	11-12	ABR251114P00008500
8.00 P	0.34	-10.53%	1	1	11-06	ABR251114P00008000
7.50 P	0.01	0%	91	91	11-07	ABR251114P00007500
7.00 P	0.03	-88.00%	100	100	10-31	ABR251114P00007000
6.50 P	0.05	0%	1	1	11-10	ABR251114P00006500
6.00 P	0	0%	0			ABR251114P00006000
5.50 P	0	0%	0			ABR251114P00005500
5.00 P	0	0%	0			ABR251114P00005000

Share