Options Chain for FTAI INFRASTRUCTURE INC COMMON STOCK (FIP) - $2.95 as of 9/18/2026 7:31:03 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 | 1.30 | 2.55 | 1.93 | 2.90 | 0.00 | 0.00% | 1.93 | 0 | 3 | 7.82 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/18/2026 3:59:55 PM EST |
| 2.00 | 0.95 | 1.45 | 1.20 | 1.50 | % | 0.60 | 1 | 0 | 3.24 | 0.92 | 0.15 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST | |
| 3.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.51 | 0.56 | 0.40 | -0.01 | 9/16/2026 | 9/18/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 287 | 1.47 | 0.24 | 0.32 | -0.01 | 9/8/2026 | 9/18/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 48 | 3.58 | 0.08 | 0.16 | 0.00 | 7/30/2026 | 9/18/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 31 | 3.99 | 0.03 | 0.06 | 0.00 | 7/15/2026 | 9/18/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 10 | 4.32 | 0.01 | 0.02 | 0.00 | 8/10/2026 | 9/18/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 9 | 4.58 | 0.00 | 0.01 | 0.00 | 5/27/2026 | 9/18/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 2 | 4.34 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 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 | 0.70 | 0.35 | % | 0.35 | 0 | 0 | 9.67 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 4.42 | -0.08 | 0.15 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.16 | 0 | 482 | 2.96 | -0.44 | 0.40 | -0.01 | 9/14/2026 | 9/18/2026 3:59:55 PM EST |
| 4.00 | 0.80 | 1.55 | 1.18 | 0.96 | 0.00 | 0.00% | 0.29 | 0 | 608 | 2.60 | -0.76 | 0.32 | -0.01 | 9/14/2026 | 9/18/2026 3:59:55 PM EST |
| 5.00 | 1.65 | 2.55 | 2.10 | 1.72 | 0.00 | 0.00% | 0.42 | 0 | 11 | 3.17 | -0.92 | 0.16 | 0.00 | 9/3/2026 | 9/18/2026 3:59:55 PM EST |
| 6.00 | 2.60 | 3.80 | 3.20 | 1.32 | 0.00 | 0.00% | 0.53 | 0 | 9 | 4.34 | -0.97 | 0.06 | 0.00 | 6/15/2026 | 9/18/2026 3:59:55 PM EST |
| 7.00 | 3.70 | 4.80 | 4.25 | % | 0.61 | 0 | 0 | 4.67 | -0.99 | 0.02 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 8.00 | 4.70 | 5.80 | 5.25 | % | 0.66 | 0 | 0 | 4.94 | -1.00 | 0.01 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 9.00 | 5.50 | 6.80 | 6.15 | % | 0.68 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 10.00 | 6.50 | 7.70 | 7.10 | % | 0.71 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 11.00 | 7.50 | 8.70 | 8.10 | 6.23 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 9/18/2026 3:59:55 PM EST |
| 12.00 | 8.50 | 9.70 | 9.10 | 7.65 | 0.00 | 0.00% | 0.76 | 0 | 1 | 5.41 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 9/18/2026 3:59:55 PM EST |