Options Chain for FIRST INDL RLTY TR INC COM (FR) - $66.99 as of 7/27/2026 11:03:13 AM 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 | 35.20 | 38.70 | 36.95 | % | 1.23 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 35.00 | 30.20 | 33.80 | 32.00 | % | 0.91 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 40.00 | 25.30 | 28.80 | 27.05 | % | 0.68 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 45.00 | 20.30 | 23.20 | 21.75 | % | 0.48 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 50.00 | 15.90 | 18.90 | 17.40 | % | 0.35 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 55.00 | 11.10 | 13.60 | 12.35 | % | 0.22 | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 60.00 | 6.70 | 9.50 | 8.10 | % | 0.13 | 0 | 1 | 0.54 | 0.85 | 0.03 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 65.00 | 2.60 | 5.50 | 4.05 | 1.98 | 0.00 | 0.00% | 0.06 | 0 | 224 | 0.29 | 0.63 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 70.00 | 0.25 | 3.50 | 1.88 | 1.87 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | 0.37 | 0.05 | -0.03 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.52 | 0.17 | 0.03 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.61 | 0.06 | 0.02 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 7/27/2026 3:59:54 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/27/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.55 | 1.28 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.76 | -0.04 | 0.01 | -0.01 | 6/22/2026 | 7/27/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 3.10 | 1.55 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 170 | 0.64 | -0.15 | 0.03 | -0.02 | 6/1/2026 | 7/27/2026 3:59:54 PM EST |
| 65.00 | 0.70 | 3.70 | 2.20 | 1.74 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | -0.37 | 0.05 | -0.03 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 70.00 | 3.20 | 5.80 | 4.50 | 3.33 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | -0.63 | 0.05 | -0.03 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 7.10 | 9.90 | 8.50 | % | 0.11 | 0 | 0 | 0.46 | -0.83 | 0.03 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 80.00 | 11.40 | 15.00 | 13.20 | % | 0.16 | 0 | 0 | 0.60 | -0.94 | 0.02 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 85.00 | 17.00 | 20.00 | 18.50 | % | 0.22 | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:54 PM EST |