Options Chain for FRANKLIN BSP RLTY TR INC COMMON STOCK (FBRT) - $12.91 as of 11/20/2024 4:03:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.00 | 11.10 | % | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 4.00 | 8.20 | 10.10 | 8.90 | 0.00 | 0.00% | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 3:59:52 PM EST |
| 5.00 | 7.60 | 8.80 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 6.00 | 6.60 | 8.00 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 7.00 | 5.40 | 7.10 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 8.00 | 4.60 | 6.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 9.00 | 3.60 | 5.10 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 10.00 | 1.85 | 4.20 | 3.05 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 11.00 | 1.30 | 3.20 | 2.50 | 0.00 | 0.00% | 0 | 0 | 1.52 | 0.99 | 0.02 | 0.00 | 7/17/2024 | 11/20/2024 3:59:52 PM EST |
| 12.00 | 0.00 | 2.10 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.87 | 0.26 | 0.00 | 8/2/2024 | 11/20/2024 3:59:52 PM EST |
| 13.00 | 0.15 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 405 | 0.19 | 0.45 | 0.50 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 14.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 2,722 | 0.30 | 0.09 | 0.21 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 495 | 0.45 | 0.01 | 0.03 | 0.00 | 9/19/2024 | 11/20/2024 3:59:52 PM EST |
| 16.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.75 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:52 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 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 | 0.50 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:52 PM EST |
| 10.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 263 | 1.01 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:52 PM EST |
| 11.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.01 | 0.02 | 0.00 | 8/5/2024 | 11/20/2024 3:59:52 PM EST |
| 12.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 24 | 0.37 | -0.13 | 0.26 | 0.00 | 11/4/2024 | 11/20/2024 3:59:52 PM EST |
| 13.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.55 | 0.50 | -0.01 | 9/30/2024 | 11/20/2024 3:59:52 PM EST |
| 14.00 | 0.00 | 1.55 | 0.79 | 0.00 | 0.00% | 0 | 39 | 0.56 | -0.91 | 0.21 | 0.00 | 9/19/2024 | 11/20/2024 3:59:52 PM EST |
| 15.00 | 1.25 | 2.90 | % | 0 | 0 | 1.05 | -0.99 | 0.03 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 16.00 | 2.85 | 3.30 | 2.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:52 PM EST |
| 17.00 | 3.90 | 4.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 18.00 | 4.90 | 5.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 19.00 | 5.90 | 6.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 20.00 | 6.90 | 7.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 25.00 | 11.90 | 12.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |