Options Chain for FIRST INDL RLTY TR INC COM (FR) - $52.99 as of 11/20/2024 4:04:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.50 | 30.40 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 20.50 | 25.40 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 15.70 | 20.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 10.50 | 15.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 45.00 | 5.80 | 10.50 | 8.83 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.98 | 0.01 | -0.01 | 7/19/2024 | 11/20/2024 4:00:04 PM EST |
| 50.00 | 1.40 | 6.00 | 5.50 | 0.00 | 0.00% | 0 | 51 | 0.74 | 0.78 | 0.07 | -0.02 | 10/10/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.32 | 0.09 | -0.03 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 0.00 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.06 | 0.03 | -0.01 | 10/16/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 1.75 | 0.72 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 1.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 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 | 1.40 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.60 | 0.00 | 0.00% | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 2.00 | 0.50 | 0.00 | 0.00% | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 1.80 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.86 | -0.02 | 0.01 | -0.01 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 50.00 | 0.00 | 1.10 | 0.63 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.22 | 0.07 | -0.02 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 0.55 | 4.90 | 2.21 | 0.00 | 0.00% | 0 | 34 | 0.62 | -0.68 | 0.09 | -0.03 | 8/22/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 5.00 | 9.50 | % | 0 | 0 | 0.82 | -0.94 | 0.03 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 65.00 | 10.00 | 14.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 70.00 | 15.00 | 19.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 75.00 | 20.00 | 24.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 80.00 | 25.00 | 29.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |