Options Chain for FTAI INFRASTRUCTURE INC COMMON STOCK (FIP) - $5.13 as of 12/12/2025 2:29:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.60 | 4.80 | 4.20 | 4.20 | 0.00 | 0.00% | 4.20 | 0 | 25 | 9.23 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 2.00 | 2.70 | 3.80 | 3.25 | % | 1.62 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 3.00 | 1.90 | 2.60 | 2.25 | 1.45 | 0.00 | 0.00% | 0.75 | 0 | 2 | 2.67 | 0.99 | 0.02 | 0.00 | 9/4/2025 | 12/12/2025 4:00:02 PM EST |
| 4.00 | 0.95 | 1.70 | 1.33 | 1.15 | 0.00 | 0.00% | 0.33 | 0 | 7,890 | 1.89 | 0.88 | 0.17 | 0.00 | 12/8/2025 | 12/12/2025 4:00:02 PM EST |
| 5.00 | 0.40 | 0.65 | 0.53 | 0.85 | 0.00 | 0.00% | 0.11 | 0 | 5,752 | 0.73 | 0.59 | 0.33 | -0.01 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 2,915 | 1.11 | 0.28 | 0.29 | -0.01 | 12/10/2025 | 12/12/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 592 | 1.11 | 0.11 | 0.16 | 0.00 | 12/5/2025 | 12/12/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 2,690 | 2.36 | 0.03 | 0.06 | 0.00 | 12/10/2025 | 12/12/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 170 | 1.90 | 0.01 | 0.02 | 0.00 | 10/15/2025 | 12/12/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6,042 | 1.76 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 12/12/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 52 | 2.99 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/12/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.30 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/12/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.13 | 0 | 302 | 3.40 | -0.01 | 0.02 | 0.00 | 10/7/2025 | 12/12/2025 4:00:02 PM EST |
| 4.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.25 | -62.50% | 0.04 | 10 | 387 | 0.81 | -0.12 | 0.17 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 5.00 | 0.25 | 0.55 | 0.40 | 0.35 | 0.00 | 0.00% | 0.08 | 20 | 483 | 0.74 | -0.41 | 0.33 | -0.01 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 6.00 | 0.65 | 1.35 | 1.00 | 1.06 | 0.00 | 0.00% | 0.17 | 0 | 159 | 1.24 | -0.72 | 0.29 | -0.01 | 12/10/2025 | 12/12/2025 4:00:02 PM EST |
| 7.00 | 1.50 | 2.25 | 1.88 | 2.27 | 0.00 | 0.00% | 0.27 | 0 | 50 | 1.45 | -0.89 | 0.16 | 0.00 | 12/4/2025 | 12/12/2025 4:00:02 PM EST |
| 8.00 | 2.20 | 3.40 | 2.80 | 2.23 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.00 | -0.97 | 0.06 | 0.00 | 7/29/2025 | 12/12/2025 4:00:02 PM EST |
| 9.00 | 3.20 | 4.40 | 3.80 | % | 0.42 | 0 | 0 | 2.24 | -0.99 | 0.02 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 10.00 | 4.20 | 5.40 | 4.80 | % | 0.48 | 0 | 0 | 2.45 | -1.00 | 0.01 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 11.00 | 5.10 | 6.60 | 5.85 | % | 0.53 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 12.00 | 6.10 | 7.60 | 6.85 | % | 0.57 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST |