Options Chain for FTAI INFRASTRUCTURE INC COMMON STOCK (FIP) - $6.40 as of 2/26/2026 11:23:10 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 | 4.10 | 5.90 | 5.00 | 4.36 | 0.00 | 0.00% | 5.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 2/27/2026 4:00:06 PM EST |
| 2.00 | 3.10 | 5.00 | 4.05 | 2.04 | 0.00 | 0.00% | 2.02 | 0 | 10 | 6.37 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 2/27/2026 4:00:06 PM EST |
| 3.00 | 2.20 | 3.90 | 3.05 | 2.40 | 0.00 | 0.00% | 1.02 | 0 | 162 | 3.92 | 1.00 | 0.01 | 0.00 | 1/14/2026 | 2/27/2026 4:00:06 PM EST |
| 4.00 | 1.15 | 3.10 | 2.13 | 2.00 | 0.00 | 0.00% | 0.53 | 0 | 53 | 3.11 | 0.93 | 0.08 | 0.00 | 2/3/2026 | 2/27/2026 4:00:06 PM EST |
| 5.00 | 0.90 | 1.25 | 1.08 | 1.30 | -0.10 | -7.15% | 0.22 | 3 | 207 | 0.52 | 0.75 | 0.20 | 0.00 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 6.00 | 0.20 | 0.85 | 0.53 | 1.05 | 0.00 | 0.00% | 0.09 | 0 | 991 | 0.72 | 0.50 | 0.26 | -0.01 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 417 | 0.94 | 0.28 | 0.22 | -0.01 | 2/24/2026 | 2/27/2026 4:00:06 PM EST |
| 8.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.91 | 0.13 | 0.14 | 0.00 | 1/29/2026 | 2/27/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.41 | 0.06 | 0.08 | 0.00 | 1/26/2026 | 2/27/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.43 | 0.02 | 0.04 | 0.00 | 2/6/2026 | 2/27/2026 4:00:06 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 1.20 | 0.60 | % | 0.30 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.20 | 0 | 300 | 4.14 | 0.00 | 0.01 | 0.00 | 9/29/2025 | 2/27/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 551 | 1.02 | -0.07 | 0.08 | 0.00 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 703 | 1.35 | -0.25 | 0.20 | 0.00 | 2/2/2026 | 2/27/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 1.70 | 0.85 | 0.84 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.90 | -0.50 | 0.26 | -0.01 | 2/9/2026 | 2/27/2026 4:00:06 PM EST |
| 7.00 | 0.75 | 2.20 | 1.48 | 2.27 | 0.00 | 0.00% | 0.21 | 0 | 98 | 1.67 | -0.72 | 0.22 | -0.01 | 12/4/2025 | 2/27/2026 4:00:06 PM EST |
| 8.00 | 1.20 | 3.00 | 2.10 | % | 0.26 | 0 | 0 | 1.72 | -0.87 | 0.14 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 9.00 | 2.15 | 3.90 | 3.03 | % | 0.34 | 0 | 0 | 1.82 | -0.94 | 0.08 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 10.00 | 3.10 | 4.90 | 4.00 | % | 0.40 | 0 | 0 | 2.00 | -0.98 | 0.04 | 0.00 | 2/27/2026 4:00:06 PM EST |