Options Chain for FTAI INFRASTRUCTURE INC COMMON STOCK (FIP) - $5.67 as of 4/30/2026 3:47:24 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 | 4.30 | 5.70 | 5.00 | % | 5.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 2.00 | 3.30 | 4.70 | 4.00 | % | 2.00 | 0 | 0 | 5.72 | 0.99 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 3.00 | 1.50 | 3.70 | 2.60 | % | 0.87 | 0 | 0 | 3.74 | 0.97 | 0.03 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 4.00 | 0.60 | 2.50 | 1.55 | % | 0.39 | 0 | 0 | 2.23 | 0.90 | 0.09 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 5.00 | 0.05 | 1.65 | 0.85 | % | 0.17 | 0 | 0 | 1.66 | 0.75 | 0.19 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 6.00 | 0.15 | 0.75 | 0.45 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.60 | 0.51 | 0.28 | -0.01 | 4/28/2026 | 5/1/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.42 | 0.28 | 0.23 | -0.01 | 4/23/2026 | 5/1/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.70 | 0.13 | 0.14 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.92 | 0.06 | 0.07 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.10 | 0.03 | 0.04 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.27 | 0.01 | 0.02 | 0.00 | 5/1/2026 4:00:04 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 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 5.41 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.67 | -0.01 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.14 | -0.03 | 0.03 | 0.00 | 4/21/2026 | 5/1/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.18 | -0.10 | 0.09 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 5.00 | 0.15 | 0.50 | 0.33 | % | 0.07 | 0 | 0 | 0.86 | -0.25 | 0.19 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 6.00 | 0.05 | 1.15 | 0.60 | 0.61 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.24 | -0.49 | 0.28 | -0.01 | 4/17/2026 | 5/1/2026 4:00:04 PM EST |
| 7.00 | 0.90 | 2.70 | 1.80 | % | 0.26 | 0 | 0 | 2.32 | -0.72 | 0.23 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 8.00 | 1.70 | 3.50 | 2.60 | % | 0.33 | 0 | 0 | 2.37 | -0.87 | 0.14 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 9.00 | 2.30 | 4.50 | 3.40 | % | 0.38 | 0 | 0 | 2.62 | -0.94 | 0.07 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 10.00 | 3.30 | 4.90 | 4.10 | % | 0.41 | 0 | 0 | 2.06 | -0.97 | 0.04 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 11.00 | 4.30 | 5.60 | 4.95 | % | 0.45 | 0 | 0 | 1.79 | -0.99 | 0.02 | 0.00 | 5/1/2026 4:00:04 PM EST |