Options Chain for FIRST INDL RLTY TR INC COM (FR) - $56.41 as of 12/3/2025 3:57:58 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 | 29.20 | 33.00 | 31.10 | % | 1.24 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 30.00 | 24.30 | 28.00 | 26.15 | 18.00 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/3/2025 4:00:04 PM EST |
| 35.00 | 19.30 | 22.60 | 20.95 | % | 0.60 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 40.00 | 14.60 | 17.80 | 16.20 | % | 0.40 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 45.00 | 9.30 | 12.90 | 11.10 | % | 0.25 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 50.00 | 4.50 | 7.90 | 6.20 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.99 | 0.94 | 0.03 | -0.02 | 8/18/2025 | 12/3/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 3.50 | 1.75 | 2.12 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.66 | 0.61 | 0.10 | -0.05 | 11/20/2025 | 12/3/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 1.65 | 0.83 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.17 | 0.06 | -0.03 | 10/17/2025 | 12/3/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.11 | 0.02 | 0.01 | -0.01 | 12/3/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 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 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/3/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/3/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.02 | -0.06 | 0.03 | -0.02 | 12/3/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.65 | -0.39 | 0.10 | -0.05 | 12/3/2025 4:00:04 PM EST | |||
| 60.00 | 2.25 | 5.60 | 3.93 | % | 0.07 | 0 | 0 | 0.64 | -0.83 | 0.06 | -0.03 | 12/3/2025 4:00:04 PM EST | |||
| 65.00 | 7.20 | 10.80 | 9.00 | % | 0.14 | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.01 | 12/3/2025 4:00:04 PM EST | |||
| 70.00 | 12.20 | 15.80 | 14.00 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 75.00 | 17.10 | 20.80 | 18.95 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST |