Options Chain for FTAI INFRASTRUCTURE INC COMMON STOCK (FIP) - $4.49 as of 9/2/2025 9:14:24 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 | 3.40 | 3.70 | 3.55 | 4.35 | 0.00 | 0.00% | 3.55 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/2/2025 4:00:00 PM EST |
| 2.00 | 2.45 | 2.65 | 2.55 | 3.00 | 0.00 | 0.00% | 1.27 | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 9/2/2025 4:00:00 PM EST |
| 3.00 | 1.45 | 1.65 | 1.55 | 1.94 | 0.00 | 0.00% | 0.52 | 0 | 212 | 1.20 | 0.95 | 0.08 | 0.00 | 8/28/2025 | 9/2/2025 4:00:00 PM EST |
| 4.00 | 0.70 | 0.80 | 0.75 | 0.70 | 0.00 | 0.00% | 0.19 | 0 | 63 | 0.77 | 0.72 | 0.29 | 0.00 | 8/19/2025 | 9/2/2025 4:00:00 PM EST |
| 5.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.33 | -56.90% | 0.06 | 52 | 63 | 0.73 | 0.39 | 0.34 | -0.01 | 9/2/2025 | 9/2/2025 4:00:00 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.12 | -52.18% | 0.02 | 6 | 1,016 | 0.82 | 0.17 | 0.22 | 0.00 | 9/2/2025 | 9/2/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,297 | 1.00 | 0.06 | 0.10 | 0.00 | 8/27/2025 | 9/2/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,476 | 1.20 | 0.02 | 0.04 | 0.00 | 8/28/2025 | 9/2/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 171 | 2.66 | 0.00 | 0.01 | 0.00 | 8/6/2025 | 9/2/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1,352 | 2.84 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/2/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 50 | 2.99 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 9/2/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 50 | 3.12 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 9/2/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 9/2/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.74 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.19 | 0 | 520 | 4.39 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/2/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 390 | 1.25 | -0.05 | 0.08 | 0.00 | 4/10/2025 | 9/2/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 405 | 0.88 | -0.28 | 0.29 | 0.00 | 8/28/2025 | 9/2/2025 4:00:00 PM EST |
| 5.00 | 0.70 | 0.80 | 0.75 | 0.73 | +0.20 | +37.74% | 0.15 | 1 | 196 | 0.69 | -0.61 | 0.34 | -0.01 | 9/2/2025 | 9/2/2025 4:00:00 PM EST |
| 6.00 | 1.55 | 1.65 | 1.60 | 1.56 | +0.55 | +54.46% | 0.27 | 2 | 510 | 0.77 | -0.83 | 0.22 | 0.00 | 9/2/2025 | 9/2/2025 4:00:00 PM EST |
| 7.00 | 2.45 | 2.60 | 2.53 | 2.45 | 0.00 | 0.00% | 0.36 | 0 | 81 | 1.07 | -0.94 | 0.10 | 0.00 | 8/21/2025 | 9/2/2025 4:00:00 PM EST |
| 8.00 | 3.30 | 3.60 | 3.45 | % | 0.43 | 0 | 0 | 1.28 | -0.98 | 0.04 | 0.00 | 9/2/2025 4:00:00 PM EST | |||
| 9.00 | 4.30 | 4.60 | 4.45 | % | 0.49 | 0 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 9/2/2025 4:00:00 PM EST | |||
| 10.00 | 5.30 | 5.60 | 5.45 | % | 0.55 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/2/2025 4:00:00 PM EST | |||
| 11.00 | 6.30 | 6.60 | 6.45 | % | 0.59 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/2/2025 4:00:00 PM EST | |||
| 12.00 | 7.30 | 7.60 | 7.45 | 5.98 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 9/2/2025 4:00:00 PM EST |
| 13.00 | 8.30 | 8.60 | 8.45 | % | 0.65 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/2/2025 4:00:00 PM EST |