Options Chain for FEDERAL RLTY INVT TR NEW SH BEN INT NEW (FRT) - $94.71 as of 7/25/2025 12:44:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 37.10 | 41.10 | 39.10 | % | 0.71 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 60.00 | 32.00 | 36.20 | 34.10 | 45.74 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 7/25/2025 11:58:56 AM EST |
| 65.00 | 27.90 | 30.60 | 29.25 | % | 0.45 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 70.00 | 23.40 | 26.00 | 24.70 | % | 0.35 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 75.00 | 18.40 | 20.80 | 19.60 | 21.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/25/2025 11:58:56 AM EST |
| 80.00 | 13.50 | 16.10 | 14.80 | 17.01 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 7/25/2025 11:58:56 AM EST |
| 85.00 | 8.50 | 10.30 | 9.40 | 14.41 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | 0.97 | 0.01 | -0.02 | 3/25/2025 | 7/25/2025 11:58:56 AM EST |
| 90.00 | 4.20 | 5.00 | 4.60 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.17 | 0.83 | 0.05 | -0.04 | 7/11/2025 | 7/25/2025 11:58:56 AM EST |
| 95.00 | 1.15 | 1.95 | 1.55 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 1,153 | 0.20 | 0.46 | 0.08 | -0.05 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 100.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.19 | 0.13 | 0.04 | -0.02 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.23 | 0.02 | 0.01 | 0.00 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.48 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/25/2025 11:58:56 AM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:56 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 135.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/25/2025 11:58:56 AM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 145.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 160.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 165.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 170.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/25/2025 11:58:56 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.75 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.62 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/25/2025 11:58:56 AM EST |
| 80.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/25/2025 11:58:56 AM EST |
| 85.00 | 0.10 | 0.40 | 0.25 | 0.21 | -0.06 | -22.23% | 0.00 | 1 | 75 | 0.30 | -0.03 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 90.00 | 0.50 | 0.80 | 0.65 | 0.62 | +0.22 | +55.00% | 0.01 | 3 | 116 | 0.23 | -0.17 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 95.00 | 1.90 | 2.80 | 2.35 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.22 | -0.54 | 0.08 | -0.05 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 100.00 | 5.40 | 7.00 | 6.20 | 6.25 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.35 | -0.87 | 0.04 | -0.02 | 7/17/2025 | 7/25/2025 11:58:56 AM EST |
| 105.00 | 10.40 | 11.80 | 11.10 | 8.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.45 | -0.98 | 0.01 | 0.00 | 6/11/2025 | 7/25/2025 11:58:56 AM EST |
| 110.00 | 14.20 | 16.80 | 15.50 | 6.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.57 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 7/25/2025 11:58:56 AM EST |
| 115.00 | 19.20 | 21.80 | 20.50 | 14.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 7/25/2025 11:58:56 AM EST |
| 120.00 | 23.90 | 28.00 | 25.95 | % | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 125.00 | 28.90 | 33.00 | 30.95 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 130.00 | 33.90 | 38.00 | 35.95 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 135.00 | 38.90 | 43.00 | 40.95 | % | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 140.00 | 43.90 | 48.00 | 45.95 | % | 0.33 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 145.00 | 48.90 | 53.00 | 50.95 | % | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 150.00 | 53.90 | 58.00 | 55.95 | % | 0.37 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 155.00 | 58.90 | 63.00 | 60.95 | % | 0.39 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 160.00 | 63.90 | 68.00 | 65.95 | % | 0.41 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 165.00 | 68.90 | 73.00 | 70.95 | % | 0.43 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 170.00 | 73.90 | 78.00 | 75.95 | % | 0.45 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |