Options Chain for FIRST INDL RLTY TR INC COM (FR) - $62.44 as of 5/22/2026 9:12:24 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 | 31.30 | 35.30 | 33.30 | % | 1.11 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 35.00 | 26.30 | 30.50 | 28.40 | % | 0.81 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 40.00 | 22.00 | 25.50 | 23.75 | % | 0.59 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 45.00 | 16.40 | 20.50 | 18.45 | % | 0.41 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 50.00 | 11.40 | 14.50 | 12.95 | % | 0.26 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 55.00 | 8.10 | 9.00 | 8.55 | 9.35 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.49 | 0.97 | 0.01 | -0.01 | 4/17/2026 | 5/22/2026 4:00:00 PM EST |
| 60.00 | 3.00 | 5.70 | 4.35 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 939 | 0.57 | 0.80 | 0.07 | -0.03 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 354 | 0.40 | 0.37 | 0.09 | -0.03 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.66 | 0.08 | 0.03 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 5/22/2026 4:00:00 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 | 2.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | -0.03 | 0.01 | -0.01 | 4/23/2026 | 5/22/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.59 | -0.20 | 0.07 | -0.03 | 5/22/2026 4:00:00 PM EST | |||
| 65.00 | 1.10 | 4.40 | 2.75 | % | 0.04 | 0 | 0 | 0.52 | -0.63 | 0.09 | -0.03 | 5/22/2026 4:00:00 PM EST | |||
| 70.00 | 5.50 | 8.80 | 7.15 | % | 0.10 | 0 | 0 | 0.66 | -0.92 | 0.03 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 75.00 | 10.10 | 13.20 | 11.65 | % | 0.16 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST |