Options Chain for FIRST INDL RLTY TR INC COM (FR) - $58.03 as of 2/2/2026 10:51:35 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 | 26.10 | 30.30 | 28.20 | % | 0.94 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 35.00 | 21.10 | 25.30 | 23.20 | % | 0.66 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 16.10 | 20.00 | 18.05 | % | 0.45 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 45.00 | 11.10 | 15.40 | 13.25 | % | 0.29 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 50.00 | 6.30 | 10.50 | 8.40 | % | 0.17 | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 55.00 | 2.00 | 5.70 | 3.85 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 185 | 0.63 | 0.76 | 0.06 | -0.04 | 1/15/2026 | 1/30/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 3.00 | 1.50 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 505 | 0.65 | 0.37 | 0.08 | -0.05 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.58 | 0.10 | 0.04 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.06 | -0.03 | 0.01 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.95 | 1.48 | % | 0.03 | 0 | 0 | 0.81 | -0.24 | 0.06 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 60.00 | 1.00 | 4.60 | 2.80 | 2.42 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.65 | -0.63 | 0.08 | -0.05 | 1/8/2026 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 4.90 | 9.00 | 6.95 | % | 0.11 | 0 | 0 | 0.84 | -0.90 | 0.04 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 70.00 | 10.10 | 14.20 | 12.15 | % | 0.17 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 75.00 | 14.90 | 19.20 | 17.05 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 80.00 | 20.30 | 24.20 | 22.25 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 85.00 | 25.30 | 29.20 | 27.25 | % | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |