Options Chain for FTAI INFRASTRUCTURE INC COMMON STOCK (FIP) - $5.12 as of 1/7/2026 2:05:10 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 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 2.00 | 2.60 | 3.80 | 3.20 | % | 1.60 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 3.00 | 1.85 | 2.55 | 2.20 | % | 0.73 | 0 | 0 | 2.33 | 0.99 | 0.02 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 4.00 | 1.00 | 1.65 | 1.33 | % | 0.33 | 0 | 0 | 1.62 | 0.87 | 0.17 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 5.00 | 0.20 | 0.95 | 0.58 | 0.56 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.72 | 0.60 | 0.31 | -0.01 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 1.13 | 0.31 | 0.29 | -0.01 | 1/7/2026 1:58:56 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 1.47 | 0.13 | 0.17 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.11 | 0.05 | 0.08 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.33 | 0.02 | 0.03 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.52 | 0.00 | 0.01 | 0.00 | 1/7/2026 1:58:56 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 | 9.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.07 | -0.01 | 0.02 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.10 | 0 | 201 | 2.03 | -0.13 | 0.17 | 0.00 | 12/29/2025 | 1/7/2026 1:58:56 PM EST |
| 5.00 | 0.05 | 0.80 | 0.43 | 0.46 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.70 | -0.40 | 0.31 | -0.01 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 6.00 | 0.75 | 1.35 | 1.05 | 1.09 | -0.07 | -6.04% | 0.18 | 10 | 90 | 1.13 | -0.69 | 0.29 | -0.01 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 7.00 | 1.50 | 2.25 | 1.88 | % | 0.27 | 0 | 0 | 1.33 | -0.87 | 0.17 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 8.00 | 2.20 | 3.40 | 2.80 | % | 0.35 | 0 | 0 | 1.85 | -0.95 | 0.08 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 9.00 | 3.20 | 4.40 | 3.80 | % | 0.42 | 0 | 0 | 2.08 | -0.98 | 0.03 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 10.00 | 4.20 | 5.40 | 4.80 | % | 0.48 | 0 | 0 | 2.28 | -1.00 | 0.01 | 0.00 | 1/7/2026 1:58:56 PM EST |