Options Chain for FIRST INDL RLTY TR INC COM (FR) - $54.99 as of 10/30/2026 7:51:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.50 | 26.80 | 24.65 | % | 0.82 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 35.00 | 18.00 | 21.80 | 19.90 | % | 0.57 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 40.00 | 13.20 | 16.80 | 15.00 | % | 0.38 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 45.00 | 8.50 | 11.30 | 9.90 | % | 0.22 | 0 | 0 | 0.70 | 0.99 | 0.01 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 50.00 | 3.80 | 6.50 | 5.15 | % | 0.10 | 0 | 0 | 0.49 | 0.85 | 0.05 | -0.02 | 10/30/2026 3:59:57 PM EST | |||
| 55.00 | 0.15 | 3.50 | 1.83 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.24 | 0.50 | 0.08 | -0.02 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.95 | 1.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.62 | 0.17 | 0.05 | -0.01 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.11 | +0.06 | +120.00% | 0.00 | 4 | 46 | 0.33 | 0.04 | 0.02 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/30/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.55 | 1.28 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 370 | 1.01 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/30/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.70 | 1.35 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.89 | -0.01 | 0.01 | -0.01 | 9/18/2026 | 10/30/2026 3:59:57 PM EST |
| 50.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.05 | -9.10% | 0.01 | 1 | 35 | 0.26 | -0.15 | 0.05 | -0.02 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 55.00 | 0.65 | 3.60 | 2.13 | 1.64 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.43 | -0.50 | 0.08 | -0.02 | 10/26/2026 | 10/30/2026 3:59:57 PM EST |
| 60.00 | 4.20 | 6.90 | 5.55 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 165 | 0.44 | -0.83 | 0.05 | -0.01 | 9/28/2026 | 10/30/2026 3:59:57 PM EST |
| 65.00 | 9.20 | 12.30 | 10.75 | % | 0.17 | 0 | 0 | 0.66 | -0.96 | 0.02 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 70.00 | 14.30 | 17.10 | 15.70 | % | 0.22 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 75.00 | 18.60 | 22.10 | 20.35 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 80.00 | 24.10 | 27.10 | 25.60 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 85.00 | 28.60 | 32.20 | 30.40 | % | 0.36 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 90.00 | 33.60 | 37.10 | 35.35 | % | 0.39 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST |