Options Chain for FEDERAL RLTY INVT TR NEW SH BEN INT NEW (FRT) - $95.13 as of 7/18/2025 4:14:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 37.70 | 41.80 | 39.75 | % | 0.72 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 60.00 | 32.70 | 36.90 | 34.80 | 45.74 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 7/18/2025 3:59:55 PM EST |
| 65.00 | 27.80 | 31.90 | 29.85 | % | 0.46 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 70.00 | 22.80 | 27.00 | 24.90 | % | 0.36 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 75.00 | 17.90 | 22.00 | 19.95 | 21.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/18/2025 3:59:55 PM EST |
| 80.00 | 13.50 | 16.50 | 15.00 | 17.01 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.69 | 0.99 | 0.00 | 0.00 | 3/28/2025 | 7/18/2025 3:59:55 PM EST |
| 85.00 | 8.10 | 12.20 | 10.15 | 14.41 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.64 | 0.93 | 0.02 | -0.02 | 3/25/2025 | 7/18/2025 3:59:55 PM EST |
| 90.00 | 3.90 | 7.80 | 5.85 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.50 | 0.78 | 0.05 | -0.04 | 7/11/2025 | 7/18/2025 3:59:55 PM EST |
| 95.00 | 2.05 | 2.45 | 2.25 | 2.40 | -0.05 | -2.05% | 0.02 | 1,382 | 184 | 0.23 | 0.49 | 0.07 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.22 | 0.20 | 0.05 | -0.03 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 37 | 0.26 | 0.05 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.58 | 0.01 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.41 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/18/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/18/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/18/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.66 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 70.00 | 0.05 | 2.20 | 1.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.81 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/18/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.85 | 0.93 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.68 | -0.01 | 0.00 | 0.00 | 5/23/2025 | 7/18/2025 3:59:55 PM EST |
| 85.00 | 0.20 | 0.50 | 0.35 | 0.30 | -0.06 | -16.67% | 0.00 | 1 | 91 | 0.30 | -0.07 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 90.00 | 0.40 | 0.90 | 0.65 | 0.65 | -0.22 | -25.29% | 0.01 | 14 | 101 | 0.22 | -0.22 | 0.05 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 95.00 | 2.10 | 3.20 | 2.65 | 2.15 | -0.05 | -2.28% | 0.03 | 14 | 60 | 0.24 | -0.51 | 0.07 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 100.00 | 3.50 | 7.60 | 5.55 | 6.25 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.39 | -0.80 | 0.05 | -0.03 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 105.00 | 8.40 | 11.50 | 9.95 | 8.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.41 | -0.95 | 0.02 | -0.01 | 6/11/2025 | 7/18/2025 3:59:55 PM EST |
| 110.00 | 13.40 | 17.40 | 15.40 | 6.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.62 | -0.99 | 0.00 | 0.00 | 1/2/2025 | 7/18/2025 3:59:55 PM EST |
| 115.00 | 18.40 | 22.40 | 20.40 | 14.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 7/18/2025 3:59:55 PM EST |
| 120.00 | 23.40 | 27.40 | 25.40 | % | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 125.00 | 28.40 | 32.40 | 30.40 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 130.00 | 33.40 | 37.40 | 35.40 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 135.00 | 38.40 | 42.40 | 40.40 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 140.00 | 43.40 | 47.40 | 45.40 | % | 0.32 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 145.00 | 48.40 | 52.40 | 50.40 | % | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 150.00 | 53.40 | 57.30 | 55.35 | % | 0.37 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 155.00 | 58.40 | 62.40 | 60.40 | % | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 160.00 | 63.40 | 67.40 | 65.40 | % | 0.41 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 165.00 | 68.40 | 72.40 | 70.40 | % | 0.43 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 170.00 | 73.40 | 77.40 | 75.40 | % | 0.44 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST |