Options Chain for FRANKLIN BSP RLTY TR INC COMMON STOCK (FBRT) - $11.45 as of 5/5/2025 3:04:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.10 | 7.20 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.00 | 5.10 | 6.40 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 4.10 | 5.10 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.00 | 3.10 | 4.40 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 9.00 | 2.15 | 3.50 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 1.15 | 2.50 | % | 0 | 0 | 2.32 | 0.99 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 1.40 | % | 0 | 0 | 1.40 | 0.73 | 0.52 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 216 | 0.29 | 0.15 | 0.43 | -0.01 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.20 | % | 0 | 0 | 0.88 | 0.00 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 8 | 1.24 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 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 | 0.17 | 0.00 | 0.00% | 0 | 2 | 5.58 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.01 | 0.03 | 0.00 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.27 | 0.52 | -0.01 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 1.70 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.85 | 0.43 | -0.01 | 3/21/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 1.40 | 1.85 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.97 | -1.00 | 0.03 | 0.00 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 2.40 | 2.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 3.40 | 3.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 16.00 | 4.40 | 4.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 17.00 | 5.40 | 5.90 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 18.00 | 6.40 | 6.90 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 19.00 | 7.50 | 7.90 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 8.40 | 8.90 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 21.00 | 9.40 | 9.90 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |