Options Chain for FEDERAL RLTY INVT TR NEW SH BEN INT NEW (FRT) - $95.62 as of 6/20/2025 3:35:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 38.80 | 42.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 60.00 | 33.70 | 37.80 | 45.74 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 28.70 | 32.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 70.00 | 23.70 | 26.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 75.00 | 18.70 | 22.60 | 21.25 | 0.00 | 0.00% | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 13.80 | 17.50 | 17.01 | 0.00 | 0.00% | 0 | 3 | 0.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 9.70 | 12.90 | 14.41 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.88 | 0.02 | -0.01 | 3/25/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 4.50 | 8.80 | 6.96 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.74 | 0.04 | -0.02 | 5/14/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 1.90 | 5.00 | 3.35 | 0.00 | 0.00% | 0 | 18 | 0.23 | 0.52 | 0.05 | -0.02 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 3.20 | 1.13 | -0.07 | -5.84% | 1 | 22 | 0.23 | 0.28 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 0.15 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 30 | 0.22 | 0.11 | 0.02 | -0.01 | 5/29/2025 | 6/20/2025 3:59:58 PM EST |
| 110.00 | 0.10 | 0.30 | 0.23 | -0.03 | -11.54% | 2 | 190 | 0.23 | 0.03 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 45 | 0.40 | 0.01 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.95 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/20/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 6/20/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 6/20/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.70 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.55 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 0.05 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 16 | 0.47 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.25 | 0.57 | 0.00 | 0.00% | 0 | 37 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.00 | 0.75 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 0.35 | 1.05 | 1.08 | 0.00 | 0.00% | 0 | 68 | 0.26 | -0.12 | 0.02 | -0.01 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 0.20 | 1.95 | 1.52 | 0.00 | 0.00% | 0 | 65 | 0.19 | -0.26 | 0.04 | -0.02 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 1.80 | 5.20 | 3.20 | +0.20 | +6.67% | 1 | 27 | 0.23 | -0.48 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 100.00 | 5.10 | 8.20 | 7.00 | 0.00 | 0.00% | 0 | 16 | 0.22 | -0.72 | 0.04 | -0.02 | 5/21/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 8.60 | 12.40 | 8.40 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.89 | 0.02 | -0.01 | 6/11/2025 | 6/20/2025 3:59:58 PM EST |
| 110.00 | 13.50 | 17.30 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.97 | 0.01 | 0.00 | 1/2/2025 | 6/20/2025 3:59:58 PM EST |
| 115.00 | 18.20 | 22.30 | 14.95 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 3/10/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 23.10 | 27.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 125.00 | 28.10 | 32.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 130.00 | 33.30 | 37.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 135.00 | 38.10 | 42.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 140.00 | 43.40 | 47.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 145.00 | 48.20 | 52.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 150.00 | 53.40 | 57.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 155.00 | 58.40 | 62.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 160.00 | 63.40 | 67.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 165.00 | 68.40 | 72.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 170.00 | 73.40 | 77.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |