Dark

Check out our Dark Pool Levels

ABR
Arbor Realty Trust, Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:59 PM EDT

5.27USD-1.679%(-0.09)5,481,842

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:27:30 AM EDT

5.35USD-0.140%(-0.01)1,479

After-hours

Jul 2, 2026 4:34:30 PM EDT

5.29USD+0.380%(+0.02)154,726

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 21, 2026 Oct 16, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
450	18,447	11,603	8,685

ABR Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

ABR Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

ABR Aug 21, 2026 Exp. - Max Pain @ $8.00

Puts

Calls

ABR Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0.01	-95.00%	1	1	02-26	ABR260821C00030000
25 C	0.05	-66.67%	4	54	05-30	ABR260821C00025000
23 C	0.05	0.00%	1	108	06-24	ABR260821C00023000
20 C	0.07	-30.00%	1	80	06-24	ABR260821C00020000
17 C	0.03	-50.00%	10	438	05-29	ABR260821C00017000
15 C	0.05	0.00%	2	3,272	05-26	ABR260821C00015000
13 C	0.06	+100.00%	20	5,257	06-16	ABR260821C00013000
12 C	0.05	+150.00%	1	47	04-30	ABR260821C00012000
11 C	0.05	-58.33%	2	582	06-12	ABR260821C00011000
10 C	0.07	+40.00%	1	3,277	06-11	ABR260821C00010000
9 C	0.05	0.00%	1	1,301	06-26	ABR260821C00009000
8 C	0.02	-80.00%	2	565	07-01	ABR260821C00008000
7 C	0.05	+150.00%	8	2,086	07-01	ABR260821C00007000
6 C	0.12	-29.41%	23	1,379	07-01	ABR260821C00006000
5 C	0.60	-3.23%	5	380	07-01	ABR260821C00005000
4 C	1.49	+10.37%	26	56	06-30	ABR260821C00004000
3 C	2.69	-56.26%	2	4	05-27	ABR260821C00003000
2 C	0	0%	0			ABR260821C00002000
1 C	4.40	-20.43%	4	10	07-01	ABR260821C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	24.90	+30.37%	2	1	06-10	ABR260821P00030000
25 P	19.90	+71.55%	2	119	06-10	ABR260821P00025000
23 P	9.80	+1.03%	17	93	12-02	ABR260821P00023000
20 P	9.00	-0.55%	6	5	06-28	ABR260821P00020000
17 P	11.25	+65.44%	1	9	05-18	ABR260821P00017000
15 P	10.00	+26.58%	1	121	06-22	ABR260821P00015000
13 P	7.70	+0.39%	15	795	06-30	ABR260821P00013000
12 P	6.30	+36.96%	1	52	05-18	ABR260821P00012000
11 P	5.55	-2.63%	1	25	07-01	ABR260821P00011000
10 P	4.80	-2.04%	5	1,102	06-29	ABR260821P00010000
9 P	4.05	+3.85%	2	354	06-22	ABR260821P00009000
8 P	2.80	-6.67%	16	6,692	06-26	ABR260821P00008000
7 P	1.65	-6.78%	2	1,091	06-30	ABR260821P00007000
6 P	0.87	-1.14%	6	1,144	06-30	ABR260821P00006000
5 P	0.25	0.00%	2	6,303	07-01	ABR260821P00005000
4 P	0.15	+50.00%	2	5	06-23	ABR260821P00004000
3 P	0.07	-30.00%	3	2,377	06-08	ABR260821P00003000
2 P	0	0%	0			ABR260821P00002000
1 P	0	0%	0			ABR260821P00001000

Share