Options Chain for FEDERAL RLTY INVT TR NEW SH BEN INT NEW (FRT) - $102.57 as of 4/26/2024 3:14:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 55.20 | 60.00 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST | |||
| 50.00 | 50.20 | 55.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST | |||
| 55.00 | 45.20 | 50.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:58:48 PM EST | |||
| 60.00 | 40.20 | 45.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:58:48 PM EST | |||
| 65.00 | 35.20 | 40.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:58:48 PM EST | |||
| 70.00 | 30.20 | 35.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:58:48 PM EST | |||
| 75.00 | 25.50 | 30.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:58:48 PM EST | |||
| 80.00 | 20.70 | 24.90 | 21.88 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 3/11/2024 | 4/26/2024 3:58:48 PM EST |
| 85.00 | 15.40 | 20.00 | 17.05 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.99 | 0.00 | -0.01 | 3/12/2024 | 4/26/2024 3:58:48 PM EST |
| 90.00 | 10.70 | 15.00 | 11.15 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.95 | 0.01 | -0.03 | 3/19/2024 | 4/26/2024 3:58:48 PM EST |
| 95.00 | 6.30 | 8.40 | 8.30 | % | 2 | 7 | 0.18 | 0.86 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:58:48 PM EST | |
| 100.00 | 2.70 | 4.10 | 5.28 | 0.00 | 0.00% | 0 | 916 | 0.26 | 0.67 | 0.06 | -0.06 | 4/24/2024 | 4/26/2024 3:58:48 PM EST |
| 105.00 | 1.10 | 1.35 | 1.52 | -0.20 | -11.63% | 4 | 118 | 0.23 | 0.34 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:58:48 PM EST |
| 110.00 | 0.20 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 94 | 0.24 | 0.10 | 0.03 | -0.03 | 4/24/2024 | 4/26/2024 3:58:48 PM EST |
| 115.00 | 0.00 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.02 | 0.01 | -0.01 | 3/6/2024 | 4/26/2024 3:58:48 PM EST |
| 120.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 19 | 0.40 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 3:58:48 PM EST |
| 125.00 | 0.00 | 4.80 | 0.31 | 0.00 | 0.00% | 0 | 50 | 1.20 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 4/26/2024 3:58:48 PM EST |
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST | |||
| 145.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 1/18/2024 | 4/26/2024 3:58:48 PM EST |
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST | |||
| 50.00 | 0.00 | 1.20 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST | |||
| 55.00 | 0.00 | 0.40 | % | 0 | 10 | 1.47 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:58:48 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 70 | 1.15 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:58:48 PM EST | |||
| 65.00 | 0.00 | 0.55 | % | 0 | 100 | 1.20 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:58:48 PM EST | |||
| 70.00 | 0.00 | 0.60 | % | 0 | 4 | 1.06 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:58:48 PM EST | |||
| 75.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 2 | 14 | 0.67 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:58:48 PM EST |
| 80.00 | 0.05 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 51 | 0.63 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 3:58:48 PM EST |
| 85.00 | 0.10 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 35 | 0.54 | -0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:58:48 PM EST |
| 90.00 | 0.10 | 1.40 | 1.08 | 0.00 | 0.00% | 0 | 33 | 0.56 | -0.05 | 0.01 | -0.03 | 4/16/2024 | 4/26/2024 3:58:48 PM EST |
| 95.00 | 0.35 | 0.50 | 0.50 | -0.16 | -24.25% | 1 | 95 | 0.28 | -0.14 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:58:48 PM EST |
| 100.00 | 1.25 | 1.75 | 1.10 | 0.00 | 0.00% | 0 | 29 | 0.25 | -0.33 | 0.06 | -0.06 | 4/24/2024 | 4/26/2024 3:58:48 PM EST |
| 105.00 | 3.50 | 4.10 | % | 0 | 1 | 0.23 | -0.66 | 0.07 | -0.05 | 4/26/2024 3:58:48 PM EST | |||
| 110.00 | 5.50 | 10.00 | % | 0 | 0 | 0.42 | -0.90 | 0.03 | -0.03 | 4/26/2024 3:58:48 PM EST | |||
| 115.00 | 10.50 | 14.90 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:58:48 PM EST | |||
| 120.00 | 15.50 | 19.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST | |||
| 125.00 | 20.50 | 24.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST | |||
| 130.00 | 25.50 | 30.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST | |||
| 135.00 | 30.50 | 35.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST | |||
| 140.00 | 35.50 | 40.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST | |||
| 145.00 | 40.50 | 45.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST | |||
| 150.00 | 45.50 | 50.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST |