Options Chain for FTAI INFRASTRUCTURE INC COMMON STOCK (FIP) - $4.44 as of 7/3/2026 2:11:40 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 | 3.10 | 4.20 | 3.65 | % | 3.65 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 2.00 | 2.00 | 3.20 | 2.60 | % | 1.30 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 3.00 | 0.50 | 2.65 | 1.58 | % | 0.53 | 0 | 0 | 3.49 | 0.95 | 0.08 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 4.00 | 0.30 | 1.25 | 0.78 | % | 0.20 | 0 | 0 | 1.48 | 0.75 | 0.25 | -0.01 | 7/2/2026 3:59:49 PM EST | |||
| 5.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.79 | 0.46 | 0.31 | -0.01 | 6/30/2026 | 7/2/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | 0.23 | 0.24 | 0.00 | 6/23/2026 | 7/2/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.05 | 0.10 | 0.14 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.29 | 0.04 | 0.07 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.48 | 0.01 | 0.03 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.65 | 0.01 | 0.01 | 0.00 | 7/2/2026 3:59:49 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 | 8.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.74 | -0.05 | 0.08 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 4.00 | 0.15 | 0.30 | 0.23 | 0.28 | -0.02 | -6.67% | 0.06 | 1 | 1 | 0.76 | -0.25 | 0.25 | -0.01 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 5.00 | 0.45 | 1.00 | 0.73 | 0.88 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.18 | -0.54 | 0.31 | -0.01 | 6/30/2026 | 7/2/2026 3:59:49 PM EST |
| 6.00 | 1.15 | 2.10 | 1.63 | % | 0.27 | 0 | 0 | 1.79 | -0.77 | 0.24 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 7.00 | 1.35 | 3.20 | 2.28 | % | 0.33 | 0 | 0 | 2.28 | -0.90 | 0.14 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 8.00 | 2.80 | 4.00 | 3.40 | % | 0.42 | 0 | 0 | 2.24 | -0.96 | 0.07 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 9.00 | 3.70 | 5.30 | 4.50 | % | 0.50 | 0 | 0 | 2.95 | -0.99 | 0.03 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 10.00 | 4.30 | 6.70 | 5.50 | % | 0.55 | 0 | 0 | 3.77 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:49 PM EST |