Options Chain for FTAI INFRASTRUCTURE INC COMMON STOCK (FIP) - $3.99 as of 11/25/2025 10:34:05 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 | 2.40 | 3.60 | 3.00 | 4.35 | 0.00 | 0.00% | 3.00 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 11/24/2025 3:59:54 PM EST |
| 2.00 | 1.65 | 2.40 | 2.03 | 3.50 | 0.00 | 0.00% | 1.01 | 0 | 3 | 4.86 | 1.00 | 0.01 | 0.00 | 10/31/2025 | 11/24/2025 3:59:54 PM EST |
| 3.00 | 0.80 | 1.40 | 1.10 | 2.50 | 0.00 | 0.00% | 0.37 | 0 | 16 | 2.87 | 0.88 | 0.18 | 0.00 | 10/8/2025 | 11/24/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 1.51 | 0.00 | 0.00% | 0.10 | 0 | 69 | 1.04 | 0.55 | 0.36 | -0.01 | 10/30/2025 | 11/24/2025 3:59:54 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.03 | 2,586 | 7,566 | 1.07 | 0.24 | 0.29 | -0.01 | 11/25/2025 | 11/24/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.09 | 0.09 | 0.15 | 0.00 | 11/18/2025 | 11/24/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4,810 | 1.38 | 0.03 | 0.06 | 0.00 | 10/31/2025 | 11/24/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 376 | 2.60 | 0.01 | 0.02 | 0.00 | 11/12/2025 | 11/24/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 5,713 | 3.41 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 11/24/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2,665 | 1.98 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/24/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 791 | 4.64 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 11/24/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 8 | 5.07 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 11/24/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 11 | 5.29 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 11/24/2025 3:59:54 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 | 11/24/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.19 | 0 | 260 | 5.62 | 0.00 | 0.01 | 0.00 | 4/8/2025 | 11/24/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 369 | 3.38 | -0.12 | 0.18 | 0.00 | 7/30/2025 | 11/24/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 804 | 0.97 | -0.45 | 0.36 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 5.00 | 0.75 | 1.45 | 1.10 | 1.35 | 0.00 | 0.00% | 0.22 | 0 | 868 | 1.50 | -0.76 | 0.29 | -0.01 | 11/19/2025 | 11/24/2025 3:59:54 PM EST |
| 6.00 | 1.65 | 2.40 | 2.03 | 1.70 | 0.00 | 0.00% | 0.34 | 0 | 5,010 | 1.70 | -0.91 | 0.15 | 0.00 | 11/17/2025 | 11/24/2025 3:59:54 PM EST |
| 7.00 | 2.40 | 3.60 | 3.00 | 2.12 | 0.00 | 0.00% | 0.43 | 0 | 76 | 4.11 | -0.97 | 0.06 | 0.00 | 10/14/2025 | 11/24/2025 3:59:54 PM EST |
| 8.00 | 3.40 | 4.60 | 4.00 | 1.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.20 | -0.99 | 0.02 | 0.00 | 8/6/2025 | 11/24/2025 3:59:54 PM EST |
| 9.00 | 4.40 | 5.60 | 5.00 | 4.93 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.90 | -1.00 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 10.00 | 5.30 | 6.80 | 6.05 | 5.15 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 11/24/2025 3:59:54 PM EST |
| 11.00 | 6.30 | 7.80 | 7.05 | % | 0.64 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 12.00 | 7.30 | 8.80 | 8.05 | % | 0.67 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 15.00 | 10.10 | 12.10 | 11.10 | % | 0.74 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 17.00 | 11.90 | 14.10 | 13.00 | % | 0.76 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST |