Options Chain for FIRST INDL RLTY TR INC COM (FR) - $59.75 as of 2/6/2026 12:50:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 32.80 | 36.80 | 34.80 | % | 1.39 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 30.00 | 27.80 | 31.90 | 29.85 | 28.47 | 0.00 | 0.00% | 0.99 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/6/2026 4:00:04 PM EST |
| 35.00 | 23.20 | 26.90 | 25.05 | % | 0.72 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 40.00 | 17.80 | 21.80 | 19.80 | % | 0.49 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 45.00 | 13.50 | 16.80 | 15.15 | % | 0.34 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 50.00 | 8.70 | 12.00 | 10.35 | 10.10 | +0.67 | +7.11% | 0.21 | 2 | 29 | 0.85 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 55.00 | 4.10 | 6.70 | 5.40 | 4.92 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.54 | 0.84 | 0.06 | -0.01 | 12/15/2025 | 2/6/2026 4:00:04 PM EST |
| 60.00 | 1.65 | 2.05 | 1.85 | 1.84 | -0.06 | -3.16% | 0.03 | 3 | 3,724 | 0.27 | 0.48 | 0.08 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.50 | 0.17 | 0.05 | -0.01 | 12/5/2025 | 2/6/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3,685 | 0.32 | 0.04 | 0.02 | -0.01 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 2/6/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/6/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/6/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 2.35 | 1.18 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 2/6/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.70 | 1.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.59 | -0.16 | 0.06 | -0.01 | 12/18/2025 | 2/6/2026 4:00:04 PM EST |
| 60.00 | 1.60 | 3.60 | 2.60 | % | 0.04 | 0 | 0 | 0.28 | -0.52 | 0.08 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 65.00 | 4.30 | 6.90 | 5.60 | % | 0.09 | 0 | 0 | 0.39 | -0.83 | 0.05 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 70.00 | 8.50 | 11.70 | 10.10 | % | 0.14 | 0 | 0 | 0.51 | -0.96 | 0.02 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 75.00 | 13.50 | 17.00 | 15.25 | % | 0.20 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST |