Options Chain for FIRST INDL RLTY TR INC COM (FR) - $46.04 as of 4/26/2024 3:14:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.20 | 23.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:43 PM EST | |||
| 30.00 | 14.60 | 18.50 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:43 PM EST | |||
| 35.00 | 10.20 | 13.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:43 PM EST | |||
| 40.00 | 4.70 | 8.50 | % | 0 | 0 | 1.05 | 0.95 | 0.02 | -0.05 | 4/26/2024 3:59:43 PM EST | |||
| 45.00 | 1.35 | 4.70 | 1.62 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.69 | 0.08 | -0.07 | 4/22/2024 | 4/26/2024 3:59:43 PM EST |
| 50.00 | 0.00 | 3.10 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.28 | 0.07 | -0.05 | 4/18/2024 | 4/26/2024 3:59:43 PM EST |
| 55.00 | 0.00 | 1.25 | % | 0 | 0 | 0.85 | 0.06 | 0.02 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 60.00 | 0.00 | 1.25 | % | 0 | 0 | 1.09 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 65.00 | 0.00 | 1.25 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 70.00 | 0.00 | 1.25 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 75.00 | 0.00 | 4.00 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:43 PM EST | |||
| 30.00 | 0.00 | 4.00 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:43 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:43 PM EST | |||
| 40.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.05 | 0.02 | -0.05 | 4/18/2024 | 4/26/2024 3:59:43 PM EST |
| 45.00 | 0.15 | 1.80 | 0.65 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.31 | 0.08 | -0.07 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 50.00 | 3.70 | 4.50 | 4.20 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.72 | 0.07 | -0.05 | 4/22/2024 | 4/26/2024 3:59:43 PM EST |
| 55.00 | 6.70 | 11.00 | % | 0 | 0 | 1.26 | -0.94 | 0.02 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 60.00 | 13.30 | 16.00 | % | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 65.00 | 18.20 | 21.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 70.00 | 23.30 | 26.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 75.00 | 27.30 | 31.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST |