Options Chain for FTAI INFRASTRUCTURE INC COMMON STOCK (FIP) - $5.52 as of 10/15/2025 8:44:55 AM 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 | 4.90 | 4.25 | % | 4.25 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 2.00 | 2.60 | 3.80 | 3.20 | % | 1.60 | 0 | 0 | 3.42 | 0.99 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 3.00 | 1.80 | 2.95 | 2.38 | % | 0.79 | 0 | 0 | 2.64 | 0.98 | 0.02 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 4.00 | 1.15 | 1.95 | 1.55 | 1.60 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.71 | 0.90 | 0.11 | 0.00 | 10/10/2025 | 10/14/2025 3:59:55 PM EST |
| 5.00 | 0.65 | 1.20 | 0.93 | 0.75 | 0.00 | 0.00% | 0.19 | 0 | 69 | 0.86 | 0.70 | 0.22 | -0.01 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 6.00 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.82 | 0.46 | 0.26 | -0.01 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 25 | 1.72 | 0.26 | 0.21 | -0.01 | 10/8/2025 | 10/14/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.02 | 0.13 | 0.13 | 0.00 | 10/6/2025 | 10/14/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.27 | 0.06 | 0.07 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.47 | 0.03 | 0.04 | 0.00 | 10/14/2025 3:59:55 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.17 | -0.01 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.45 | -0.02 | 0.02 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.10 | 0 | 300 | 2.36 | -0.10 | 0.11 | 0.00 | 9/29/2025 | 10/14/2025 3:59:55 PM EST |
| 5.00 | 0.10 | 0.50 | 0.30 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.80 | -0.30 | 0.22 | -0.01 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 6.00 | 0.75 | 1.10 | 0.93 | 1.04 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.95 | -0.54 | 0.26 | -0.01 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 7.00 | 1.25 | 2.40 | 1.83 | % | 0.26 | 0 | 0 | 2.03 | -0.74 | 0.21 | -0.01 | 10/14/2025 3:59:55 PM EST | |||
| 8.00 | 2.10 | 3.50 | 2.80 | % | 0.35 | 0 | 0 | 2.50 | -0.87 | 0.13 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 9.00 | 3.10 | 4.50 | 3.80 | % | 0.42 | 0 | 0 | 2.77 | -0.94 | 0.07 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 10.00 | 4.10 | 5.50 | 4.80 | % | 0.48 | 0 | 0 | 2.99 | -0.97 | 0.04 | 0.00 | 10/14/2025 3:59:55 PM EST |