Options Chain for FEDERAL RLTY INVT TR NEW SH BEN INT NEW (FRT) - $95.47 as of 10/29/2025 8:45:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.60 | 52.70 | 51.15 | 54.75 | 0.00 | 0.00% | 1.14 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:55 PM EST |
| 50.00 | 44.80 | 47.80 | 46.30 | % | 0.93 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 55.00 | 39.90 | 43.00 | 41.45 | 42.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 10/29/2025 3:59:55 PM EST |
| 60.00 | 34.90 | 37.80 | 36.35 | % | 0.61 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 65.00 | 29.90 | 32.90 | 31.40 | 31.14 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 10/29/2025 3:59:55 PM EST |
| 70.00 | 23.90 | 28.00 | 25.95 | % | 0.37 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 75.00 | 20.10 | 22.90 | 21.50 | 23.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 10/29/2025 3:59:55 PM EST |
| 80.00 | 15.20 | 17.90 | 16.55 | 15.34 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 6/26/2025 | 10/29/2025 3:59:55 PM EST |
| 85.00 | 10.20 | 13.00 | 11.60 | 15.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.03 | 9/30/2025 | 10/29/2025 3:59:55 PM EST |
| 90.00 | 5.50 | 8.30 | 6.90 | 9.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.50 | 0.83 | 0.04 | -0.05 | 6/11/2025 | 10/29/2025 3:59:55 PM EST |
| 95.00 | 2.20 | 3.60 | 2.90 | 4.05 | -3.16 | -43.83% | 0.03 | 1 | 15 | 0.25 | 0.57 | 0.06 | -0.06 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 100.00 | 0.85 | 1.30 | 1.08 | 0.81 | -0.84 | -50.91% | 0.01 | 3 | 1,186 | 0.27 | 0.27 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 105.00 | 0.05 | 1.90 | 0.98 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.35 | 0.08 | 0.02 | -0.02 | 10/23/2025 | 10/29/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.35 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/29/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.50 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.49 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.93 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/29/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.69 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/29/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/29/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.07 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:55 PM EST |
| 80.00 | 0.05 | 1.35 | 0.70 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 25 | 0.54 | -0.01 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 85.00 | 0.05 | 2.30 | 1.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.47 | -0.04 | 0.01 | -0.03 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 90.00 | 0.40 | 0.75 | 0.58 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.26 | -0.17 | 0.04 | -0.05 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 95.00 | 1.00 | 3.80 | 2.40 | 1.90 | +0.95 | +100.00% | 0.03 | 1 | 1,514 | 0.30 | -0.43 | 0.06 | -0.06 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 100.00 | 4.40 | 5.70 | 5.05 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.24 | -0.73 | 0.06 | -0.05 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 105.00 | 7.50 | 10.30 | 8.90 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | -0.92 | 0.02 | -0.02 | 9/5/2025 | 10/29/2025 3:59:55 PM EST |
| 110.00 | 12.50 | 16.20 | 14.35 | % | 0.13 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 115.00 | 17.40 | 21.20 | 19.30 | % | 0.17 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 120.00 | 22.40 | 26.20 | 24.30 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 125.00 | 27.40 | 30.30 | 28.85 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 130.00 | 32.40 | 35.30 | 33.85 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 135.00 | 37.40 | 40.50 | 38.95 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 140.00 | 42.40 | 45.30 | 43.85 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST |