Dark

Check out our Level2View

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
743	15,311	16,799	25,522

ABR Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

ABR Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

ABR Jan 15, 2027 Exp. - Max Pain @ $9.00

Puts

Calls

ABR Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0.06	-25.00%	4	96	03-27	ABR270115C00030000
25 C	0.07	+75.00%	50	53	11-19	ABR270115C00025000
22 C	0.75	+7,400.00%	2	58	06-24	ABR270115C00022000
20 C	0.05	0.00%	15	157	06-24	ABR270115C00020000
17 C	0.05	+25.00%	57	2,079	04-23	ABR270115C00017000
15 C	0.05	+25.00%	29	1,316	06-02	ABR270115C00015000
13 C	0	0%	0			ABR270115C00013000
12 C	0.05	+25.00%	13	1,851	07-02	ABR270115C00012000
11 C	0.15	+50.00%	3	21	06-03	ABR270115C00011000
10 C	0.09	-10.00%	4	3,305	07-02	ABR270115C00010000
9 C	0.05	-28.57%	2	213	06-29	ABR270115C00009000
8 C	0.11	-15.38%	412	2,106	07-02	ABR270115C00008000
7 C	0.20	0.00%	2	451	07-02	ABR270115C00007000
6 C	0.35	-12.50%	24	3,605	07-02	ABR270115C00006000
5 C	0.63	-13.70%	18	539	07-02	ABR270115C00005000
4 C	1.34	-0.74%	1	184	06-24	ABR270115C00004000
3 C	2.14	-4.89%	2	17	06-25	ABR270115C00003000
2 C	3.50	+2.94%	2	3	06-30	ABR270115C00002000
1 C	4.40	+1.85%	2	0	07-01	ABR270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	23.37	+3.87%	1	35	05-11	ABR270115P00030000
25 P	16.53	0%	1	1	04-09	ABR270115P00025000
22 P	0	0%	0			ABR270115P00022000
20 P	14.16	+19.49%	5	57	05-13	ABR270115P00020000
17 P	9.79	+10.62%	2	59	04-23	ABR270115P00017000
15 P	9.71	-0.92%	10	5,153	06-12	ABR270115P00015000
13 P	7.45	+1.22%	5	25	05-18	ABR270115P00013000
12 P	6.82	-2.29%	4	338	07-01	ABR270115P00012000
11 P	5.60	-5.56%	1	34	07-01	ABR270115P00011000
10 P	4.92	+1.65%	1	1,349	06-22	ABR270115P00010000
9 P	3.55	+9.23%	2	1,019	05-26	ABR270115P00009000
8 P	3.15	+8.62%	40	3,136	07-02	ABR270115P00008000
7 P	2.04	+2.51%	101	1,119	06-30	ABR270115P00007000
6 P	1.25	0.00%	5	4,474	07-01	ABR270115P00006000
5 P	0.73	+14.06%	40	23,602	07-02	ABR270115P00005000
4 P	0.34	+6.25%	2	74	06-24	ABR270115P00004000
3 P	0.15	+7.14%	1	1,846	06-26	ABR270115P00003000
2 P	0	0%	0			ABR270115P00002000
1 P	0	0%	0			ABR270115P00001000

Share