Options Chain for FIRST INDL RLTY TR INC COM (FR) - $48.86 as of 5/5/2025 8:09:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.00 | 21.50 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 11.80 | 16.20 | % | 0 | 0 | 2.53 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 6.90 | 11.50 | 5.05 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.94 | 0.02 | -0.04 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 2.25 | 6.50 | 3.00 | 0.00 | 0.00% | 0 | 6 | 1.32 | 0.76 | 0.05 | -0.09 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.56 | 0.46 | 0.06 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 3.00 | % | 0 | 0 | 1.54 | 0.20 | 0.04 | -0.08 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.50 | 0.07 | 0.02 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.84 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.06 | 0.02 | -0.04 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 26 | 2.03 | -0.24 | 0.05 | -0.09 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 4.80 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.54 | 0.06 | -0.12 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 4.60 | 8.50 | % | 0 | 0 | 1.35 | -0.80 | 0.04 | -0.08 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 9.70 | 13.50 | % | 0 | 0 | 1.74 | -0.93 | 0.02 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 65.00 | 14.70 | 18.50 | % | 0 | 0 | 2.06 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 70.00 | 19.70 | 23.50 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 75.00 | 24.00 | 28.50 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 80.00 | 29.00 | 33.50 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |