Options Chain for FTAI INFRASTRUCTURE INC COMMON STOCK (FIP) - $4.79 as of 8/13/2025 7:25:59 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 | 4.30 | 3.70 | % | 3.70 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 2.00 | 2.80 | 3.10 | 2.95 | % | 1.48 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 3.00 | 1.80 | 2.30 | 2.05 | % | 0.68 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 4.00 | 0.20 | 1.05 | 0.63 | 1.02 | +0.27 | +36.00% | 0.16 | 1 | 4 | 0.40 | 0.86 | 0.21 | 0.00 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 5.00 | 0.30 | 0.45 | 0.38 | 0.38 | -0.02 | -5.00% | 0.08 | 31 | 97 | 0.66 | 0.51 | 0.39 | -0.01 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.69 | 0.19 | 0.28 | 0.00 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 525 | 0.92 | 0.05 | 0.11 | 0.00 | 8/8/2025 | 8/13/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.41 | 0.01 | 0.03 | 0.00 | 8/6/2025 | 8/13/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.65 | 0.00 | 0.01 | 0.00 | 8/7/2025 | 8/13/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 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 | 9.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.86 | -0.14 | 0.21 | 0.00 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 5.00 | 0.40 | 0.50 | 0.45 | 0.55 | 0.00 | 0.00% | 0.09 | 0 | 277 | 0.65 | -0.49 | 0.39 | -0.01 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 6.00 | 1.15 | 1.25 | 1.20 | 1.20 | -0.15 | -11.12% | 0.20 | 21 | 370 | 0.69 | -0.81 | 0.28 | 0.00 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 7.00 | 2.10 | 2.20 | 2.15 | 1.90 | 0.00 | 0.00% | 0.31 | 0 | 101 | 0.57 | -0.95 | 0.11 | 0.00 | 8/8/2025 | 8/13/2025 3:59:51 PM EST |
| 8.00 | 3.00 | 3.90 | 3.45 | 1.59 | 0.00 | 0.00% | 0.43 | 0 | 17 | 2.60 | -0.99 | 0.03 | 0.00 | 8/4/2025 | 8/13/2025 3:59:51 PM EST |
| 9.00 | 4.00 | 6.20 | 5.10 | % | 0.57 | 0 | 0 | 4.96 | -1.00 | 0.01 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 10.00 | 5.00 | 5.40 | 5.20 | % | 0.52 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 11.00 | 5.90 | 8.20 | 7.05 | % | 0.64 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 12.00 | 6.10 | 9.30 | 7.70 | % | 0.64 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST |