Options Chain for FIRST INDL RLTY TR INC COM (FR) - $48.28 as of 8/13/2025 7:27:08 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 | 22.20 | 25.70 | 23.95 | % | 0.96 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 30.00 | 17.30 | 20.60 | 18.95 | % | 0.63 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 35.00 | 12.40 | 16.00 | 14.20 | % | 0.41 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 40.00 | 7.60 | 10.70 | 9.15 | % | 0.23 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 45.00 | 2.90 | 6.20 | 4.55 | % | 0.10 | 0 | 0 | 0.71 | 0.94 | 0.09 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.95 | 1.48 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.59 | 0.36 | 0.10 | -0.01 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 1,607 | 0.26 | 0.07 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/13/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 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 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/13/2025 3:59:59 PM EST |
| 45.00 | 0.20 | 1.70 | 0.95 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1,416 | 0.35 | -0.06 | 0.09 | 0.00 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 50.00 | 0.60 | 3.30 | 1.95 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.38 | -0.64 | 0.10 | -0.01 | 3/3/2025 | 8/13/2025 3:59:59 PM EST |
| 55.00 | 4.60 | 7.50 | 6.05 | % | 0.11 | 0 | 0 | 0.48 | -0.93 | 0.03 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 60.00 | 9.60 | 12.80 | 11.20 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 65.00 | 14.50 | 17.90 | 16.20 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 70.00 | 19.80 | 22.90 | 21.35 | % | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 75.00 | 24.30 | 28.00 | 26.15 | % | 0.35 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |