Options Chain for FEDERAL RLTY INVT TR NEW SH BEN INT NEW (FRT) - $95.50 as of 3/28/2025 7:55:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 34.80 | 38.60 | 52.34 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 29.80 | 33.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 70.00 | 24.80 | 28.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 20.20 | 22.80 | 22.95 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 14.90 | 18.90 | 31.75 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.01 | 10/10/2024 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 10.00 | 13.80 | 26.10 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.88 | 0.02 | -0.02 | 2/13/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 7.20 | 8.80 | % | 0 | 0 | 0.29 | 0.79 | 0.04 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 3.50 | 4.50 | 5.10 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.59 | 0.05 | -0.03 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 1.65 | 1.95 | 1.70 | 0.00 | 0.00% | 0 | 25 | 0.23 | 0.34 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 0.30 | 1.00 | 0.54 | 0.00 | 0.00% | 0 | 21 | 0.22 | 0.20 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 35 | 0.35 | 0.08 | 0.02 | -0.01 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.30 | 0.06 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 0.10 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 29 | 0.34 | 0.03 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 27 | 0.70 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.50 | 0.62 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.50 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.40 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.55 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.60 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 0.10 | 1.80 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.03 | 0.01 | -0.01 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 0.30 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.12 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 0.50 | 1.95 | 1.27 | +0.42 | +49.42% | 3 | 1,019 | 0.26 | -0.21 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 1.90 | 2.95 | 3.00 | +0.65 | +27.66% | 1 | 72 | 0.22 | -0.41 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 5.00 | 7.10 | 6.67 | 0.00 | 0.00% | 0 | 9 | 0.28 | -0.66 | 0.05 | -0.03 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 8.20 | 11.40 | 10.70 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.80 | 0.03 | -0.02 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 13.00 | 16.30 | 6.85 | 0.00 | 0.00% | 0 | 27 | 0.49 | -0.92 | 0.02 | -0.01 | 2/25/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 17.50 | 21.20 | 14.55 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.94 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 23.20 | 26.20 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 125.00 | 28.10 | 31.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 130.00 | 32.20 | 36.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 135.00 | 37.20 | 41.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 140.00 | 42.50 | 46.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 145.00 | 47.20 | 51.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 150.00 | 52.20 | 56.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 155.00 | 57.50 | 61.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 160.00 | 62.20 | 66.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 165.00 | 67.50 | 71.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 170.00 | 72.20 | 76.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |