Dark

Check out our Level2View

ABR
Arbor Realty Trust, Inc.
stock NYSE

At Close

Sep 25, 2026 3:59:55 PM EDT

4.02USD-1.229%(-0.05)4,542,374

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:26:30 AM EDT

4.10USD+0.661%(+0.03)4,495

After-hours

Sep 25, 2026 4:49:30 PM EDT

4.05USD+0.669%(+0.03)30,659

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Jan 15, 2027 Apr 16, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
133	6,462	25,554	1,632

ABR Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

ABR Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

ABR Oct 16, 2026 Exp. - Max Pain @ $6.00

Puts

Calls

ABR Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
15.00 C	0.15	0%	1	1	07-20	ABR261016C00015000
14.00 C	0.05	0.00%	1	1	07-30	ABR261016C00014000
13.00 C	0	0%	0			ABR261016C00013000
12.00 C	0.05	-28.57%	2	10	04-17	ABR261016C00012000
11.00 C	0.03	-72.73%	4	6	05-12	ABR261016C00011000
10.00 C	0.03	+50.00%	1	382	09-15	ABR261016C00010000
9.00 C	0.02	0.00%	20	387	09-18	ABR261016C00009000
8.50 C	0	0%	0			ABR261016C00008500
8.00 C	0.03	0.00%	1	169	09-24	ABR261016C00008000
7.50 C	0	0%	0			ABR261016C00007500
7.00 C	0.02	+100.00%	3	1,383	09-18	ABR261016C00007000
6.50 C	0	0%	0			ABR261016C00006500
6.00 C	0.02	-60.00%	95	2,073	09-18	ABR261016C00006000
5.50 C	0	0%	0			ABR261016C00005500
5.00 C	0.03	0.00%	103	2,003	09-24	ABR261016C00005000
4.50 C	0.07	-41.67%	11	47	09-24	ABR261016C00004500
4.00 C	0.25	-19.35%	7	69	09-24	ABR261016C00004000
3.50 C	0	0%	0			ABR261016C00003500
3.00 C	2.10	-8.70%	20	56	08-24	ABR261016C00003000
2.50 C	0	0%	0			ABR261016C00002500
2.00 C	2.60	-3.70%	3	3	09-15	ABR261016C00002000
1.50 C	0	0%	0			ABR261016C00001500
1.00 C	3.20	-5.88%	1	5	09-23	ABR261016C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
15.00 P	10.01	0%	3	1	09-01	ABR261016P00015000
14.00 P	6.37	+5.81%	1	2	04-17	ABR261016P00014000
13.00 P	7.85	-3.33%	17	15	08-05	ABR261016P00013000
12.00 P	4.75	-0.42%	3	3	03-26	ABR261016P00012000
11.00 P	5.36	+35.70%	1	1,000	05-20	ABR261016P00011000
10.00 P	4.90	-1.01%	40	1,818	08-07	ABR261016P00010000
9.00 P	4.20	+6.33%	4	778	07-08	ABR261016P00009000
8.50 P	0	0%	0			ABR261016P00008500
8.00 P	3.40	+6.25%	2	58	09-14	ABR261016P00008000
7.50 P	0	0%	0			ABR261016P00007500
7.00 P	2.65	0.00%	1	471	09-23	ABR261016P00007000
6.50 P	0	0%	0			ABR261016P00006500
6.00 P	1.94	+10.86%	2	19,342	09-24	ABR261016P00006000
5.50 P	0	0%	0			ABR261016P00005500
5.00 P	0.79	+31.67%	22	2,066	09-23	ABR261016P00005000
4.50 P	0	0%	0			ABR261016P00004500
4.00 P	0.11	+120.00%	2	1,517	09-23	ABR261016P00004000
3.50 P	0	0%	0			ABR261016P00003500
3.00 P	0.10	+400.00%	1	105	09-16	ABR261016P00003000
2.50 P	0	0%	0			ABR261016P00002500
2.00 P	0.26	0%	10	10	09-21	ABR261016P00002000
1.50 P	0	0%	0			ABR261016P00001500
1.00 P	0	0%	0			ABR261016P00001000

Share