Options Chain for FRANKLIN BSP RLTY TR INC COMMON STOCK (FBRT) - $10.79 as of 6/19/2025 7:26:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.10 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 6.00 | 3.20 | 5.90 | 4.86 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:52 PM EST | |
| 7.00 | 2.40 | 4.60 | 4.06 | % | 1 | 0 | 9.11 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:52 PM EST | |
| 8.00 | 2.55 | 3.70 | % | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 9.00 | 1.25 | 2.75 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 10.00 | 0.00 | 1.80 | 0.95 | 0.00 | 0.00% | 0 | 1 | 4.44 | 1.00 | 0.02 | 0.00 | 5/23/2025 | 6/18/2025 3:28:52 PM EST |
| 11.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 57 | 0.39 | 0.25 | 1.09 | -0.02 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 12.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 90 | 1.42 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:28:52 PM EST |
| 13.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 619 | 2.57 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:52 PM EST |
| 14.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2,394 | 4.45 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:28:52 PM EST |
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 370 | 5.05 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:28:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 107 | 6.55 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/18/2025 3:28:52 PM EST |
| 17.00 | 0.00 | 0.45 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 7.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 8.31 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 5.06 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 6/18/2025 3:28:52 PM EST |
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 2.18 | 0.00 | 0.02 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 11.00 | 0.15 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 46 | 1.04 | -0.75 | 1.09 | -0.02 | 6/6/2025 | 6/18/2025 3:28:52 PM EST |
| 12.00 | 1.00 | 1.50 | 1.20 | +0.31 | +34.84% | 1 | 63 | 3.71 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 13.00 | 1.95 | 3.30 | 1.97 | 0.00 | 0.00% | 0 | 10 | 3.73 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:52 PM EST |
| 14.00 | 2.90 | 3.30 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 15.00 | 3.90 | 4.30 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 16.00 | 4.90 | 5.30 | % | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 17.00 | 5.30 | 7.60 | % | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 18.00 | 7.10 | 8.70 | % | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 19.00 | 7.70 | 8.70 | % | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 20.00 | 8.60 | 9.80 | % | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 21.00 | 10.00 | 10.50 | % | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 25.00 | 13.90 | 15.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |