Options Chain for FIRST INDL RLTY TR INC COM (FR) - $49.13 as of 6/19/2025 7:29:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.40 | 21.50 | % | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 35.00 | 13.10 | 16.50 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 40.00 | 8.20 | 11.50 | 15.13 | 0.00 | 0.00% | 0 | 2 | 4.71 | 0.97 | 0.01 | -0.07 | 2/6/2025 | 6/18/2025 3:28:52 PM EST |
| 45.00 | 3.10 | 6.50 | % | 0 | 0 | 3.19 | 0.80 | 0.05 | -0.41 | 6/18/2025 3:28:52 PM EST | |||
| 50.00 | 0.00 | 4.80 | 8.00 | 0.00 | 0.00% | 0 | 1 | 3.45 | 0.47 | 0.07 | -0.55 | 11/1/2024 | 6/18/2025 3:28:52 PM EST |
| 55.00 | 0.00 | 0.05 | 1.50 | 0.00 | 0.00% | 0 | 51 | 4.71 | 0.18 | 0.05 | -0.37 | 4/4/2025 | 6/18/2025 3:28:52 PM EST |
| 60.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 5 | 5.68 | 0.05 | 0.02 | -0.11 | 4/1/2025 | 6/18/2025 3:28:52 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 6.49 | 0.01 | 0.00 | -0.02 | 6/18/2025 3:28:52 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 8.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 35.00 | 0.00 | 1.20 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 28 | 3.32 | -0.03 | 0.01 | -0.07 | 5/16/2025 | 6/18/2025 3:28:52 PM EST |
| 45.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 26 | 0.87 | -0.20 | 0.05 | -0.41 | 5/22/2025 | 6/18/2025 3:28:52 PM EST |
| 50.00 | 0.00 | 4.80 | 1.85 | 0.00 | 0.00% | 0 | 1 | 3.05 | -0.53 | 0.07 | -0.55 | 4/3/2025 | 6/18/2025 3:28:52 PM EST |
| 55.00 | 4.90 | 8.00 | 3.52 | 0.00 | 0.00% | 0 | 0 | 3.02 | -0.82 | 0.05 | -0.37 | 1/21/2025 | 6/18/2025 3:28:52 PM EST |
| 60.00 | 9.90 | 13.00 | % | 0 | 0 | 3.92 | -0.95 | 0.02 | -0.11 | 6/18/2025 3:28:52 PM EST | |||
| 65.00 | 15.20 | 18.00 | % | 0 | 0 | 4.68 | -0.99 | 0.00 | -0.02 | 6/18/2025 3:28:52 PM EST | |||
| 70.00 | 20.00 | 23.00 | % | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 75.00 | 24.90 | 28.00 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 80.00 | 29.90 | 33.00 | % | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |