Options Chain for FRANKLIN BSP RLTY TR INC COMMON STOCK (FBRT) - $12.58 as of 4/26/2024 3:13:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.60 | 10.50 | % | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 7.50 | 8.90 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 6.00 | 6.50 | 7.90 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.00 | 5.60 | 7.00 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 8.00 | 3.10 | 6.10 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 9.00 | 3.50 | 5.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 10.00 | 2.45 | 4.00 | 2.55 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 11.00 | 1.55 | 3.00 | % | 0 | 0 | 1.79 | 0.97 | 0.07 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 12.00 | 0.85 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.80 | 0.29 | -0.01 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 13.00 | 0.20 | 0.30 | 0.35 | +0.10 | +40.00% | 3 | 128 | 0.29 | 0.42 | 0.42 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 14.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.10 | 0.19 | 0.00 | 3/20/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 161 | 0.63 | 0.01 | 0.03 | 0.00 | 3/25/2024 | 4/26/2024 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.55 | -0.03 | 0.07 | 0.00 | 4/5/2024 | 4/26/2024 3:59:57 PM EST |
| 12.00 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.20 | 0.29 | -0.01 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
| 13.00 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.58 | 0.42 | -0.01 | 4/1/2024 | 4/26/2024 3:59:57 PM EST |
| 14.00 | 1.05 | 2.35 | % | 0 | 0 | 0.70 | -0.90 | 0.19 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 1.50 | 3.20 | % | 0 | 0 | 0.63 | -0.99 | 0.03 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 16.00 | 3.20 | 4.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 17.00 | 4.10 | 4.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 18.00 | 5.00 | 5.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 19.00 | 6.00 | 6.60 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 20.00 | 6.90 | 7.70 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 21.00 | 7.90 | 8.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 12.20 | 12.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |