Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ABR
Arbor Realty Trust, Inc.
stock NYSE

Market Open
Jun 3, 2025 10:17:18 AM EDT
9.47USD+0.212%(+0.02)545,367
9.48Bid   9.50Ask   0.02Spread
Pre-market
Jun 3, 2025 9:19:30 AM EDT
9.46USD+0.106%(+0.01)2,647
After-hours
Jun 2, 2025 4:58:30 PM EDT
9.45USD+0.106%(+0.01)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Aug 21, 2026Jan 15, 2027

ITM/OTM for Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
80614,63314,91146,261


ABR Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

ABR Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

ABR Aug 15, 2025 Exp. - Max Pain @ $12.50

Puts
Calls


ABR Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
30.00 C00%0ABR250815C00030000
25.00 C0.10-28.57%414210-28ABR250815C00025000
22.50 C0.04-20.00%134201-15ABR250815C00022500
20.00 C0.06+200.00%29404-07ABR250815C00020000
19.00 C00%0ABR250815C00019000
17.50 C0.05-50.00%413,29305-22ABR250815C00017500
16.00 C0.030.00%2303-28ABR250815C00016000
15.00 C0.050.00%46,89806-02ABR250815C00015000
14.00 C0.08+60.00%1125905-29ABR250815C00014000
12.50 C0.19+26.67%151,16305-29ABR250815C00012500
11.00 C0.30-30.23%42,00206-02ABR250815C00011000
10.00 C0.64-17.95%443706-02ABR250815C00010000
9.00 C1.11-11.20%75178006-02ABR250815C00009000
7.50 C1.72-17.70%3305-22ABR250815C00007500
6.00 C3.990%111105-28ABR250815C00006000
5.00 C8.10-2.64%3507-24ABR250815C00005000
4.00 C00%0ABR250815C00004000
2.50 C10.80-3.91%7709-03ABR250815C00002500
Puts
StrikePriceChangeVolOILastContract Name
30.00 P18.75+0.27%2304-30ABR250815P00030000
25.00 P13.25-1.85%46502-21ABR250815P00025000
22.50 P9.85-0.51%1310101-27ABR250815P00022500
20.00 P11.30+5.12%519206-02ABR250815P00020000
19.00 P00%0ABR250815P00019000
17.50 P5.85+22.90%414702-21ABR250815P00017500
16.00 P6.050%4204-11ABR250815P00016000
15.00 P5.87+13.76%102,26106-02ABR250815P00015000
14.00 P3.51-18.37%111905-14ABR250815P00014000
12.50 P3.45+13.49%86,99506-02ABR250815P00012500
11.00 P1.99+9.34%48605-30ABR250815P00011000
10.00 P1.50+26.05%124,94006-02ABR250815P00010000
9.00 P0.81+3.85%657506-02ABR250815P00009000
7.50 P0.360.00%11327,48006-02ABR250815P00007500
6.00 P0.20-4.76%247505-29ABR250815P00006000
5.00 P0.14-39.13%13614,30305-22ABR250815P00005000
4.00 P0.090%565605-29ABR250815P00004000
2.50 P0.03-50.00%23,77205-27ABR250815P00002500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC