Options Chain for FEDERAL RLTY INVT TR NEW SH BEN INT NEW (FRT) - $99.01 as of 10/3/2025 4:04:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 52.70 | 56.90 | 54.80 | 54.75 | 0.00 | 0.00% | 1.22 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 50.00 | 47.80 | 52.00 | 49.90 | % | 1.00 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 55.00 | 42.90 | 47.00 | 44.95 | 42.00 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 10/3/2025 3:59:57 PM EST |
| 60.00 | 37.80 | 42.00 | 39.90 | % | 0.66 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 65.00 | 32.80 | 37.00 | 34.90 | 31.14 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 10/3/2025 3:59:57 PM EST |
| 70.00 | 28.00 | 32.10 | 30.05 | % | 0.43 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 75.00 | 22.90 | 27.10 | 25.00 | 23.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 10/3/2025 3:59:57 PM EST |
| 80.00 | 18.50 | 22.20 | 20.35 | 15.34 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 10/3/2025 3:59:57 PM EST |
| 85.00 | 13.50 | 17.00 | 15.25 | 15.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 90.00 | 9.00 | 12.60 | 10.80 | 9.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.46 | 0.92 | 0.02 | -0.02 | 6/11/2025 | 10/3/2025 3:59:57 PM EST |
| 95.00 | 4.60 | 7.60 | 6.10 | 5.64 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.40 | 0.78 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 100.00 | 2.30 | 3.20 | 2.75 | 2.95 | -0.02 | -0.68% | 0.03 | 1 | 41 | 0.19 | 0.52 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 1.20 | +0.50 | +71.43% | 0.01 | 1 | 77 | 0.21 | 0.25 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 110.00 | 0.10 | 1.35 | 0.73 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.17 | 0.08 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.47 | 0.02 | 0.01 | 0.00 | 8/13/2025 | 10/3/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.55 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.76 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/3/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/3/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.80 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/3/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.68 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.60 | 0.80 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.49 | -0.02 | 0.01 | -0.01 | 9/22/2025 | 10/3/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.30 | -0.08 | 0.02 | -0.02 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 3.40 | 1.70 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 1,018 | 0.39 | -0.22 | 0.04 | -0.03 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 100.00 | 2.35 | 3.20 | 2.78 | 2.75 | -0.55 | -16.67% | 0.03 | 8 | 17 | 0.19 | -0.48 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 105.00 | 4.00 | 7.80 | 5.90 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | -0.75 | 0.05 | -0.02 | 9/5/2025 | 10/3/2025 3:59:57 PM EST |
| 110.00 | 8.40 | 12.50 | 10.45 | % | 0.09 | 0 | 0 | 0.41 | -0.92 | 0.02 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 115.00 | 13.40 | 17.50 | 15.45 | % | 0.13 | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 120.00 | 18.40 | 22.50 | 20.45 | % | 0.17 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 125.00 | 23.40 | 27.50 | 25.45 | % | 0.20 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 130.00 | 28.40 | 32.50 | 30.45 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 135.00 | 33.40 | 37.50 | 35.45 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 140.00 | 38.40 | 42.50 | 40.45 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST |