Options Chain for FTAI INFRASTRUCTURE INC COMMON STOCK (FIP) - $3.43 as of 8/4/2026 7:40:22 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 | 1.85 | 3.20 | 2.53 | 2.70 | 0.00 | 0.00% | 2.53 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:56 PM EST |
| 2.00 | 1.05 | 2.10 | 1.58 | % | 0.79 | 0 | 0 | 5.92 | 0.98 | 0.05 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 3.00 | 0.25 | 0.90 | 0.58 | 0.59 | -0.11 | -15.72% | 0.19 | 2 | 2 | 1.66 | 0.73 | 0.37 | -0.01 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.02 | +25.00% | 0.03 | 65 | 207 | 1.06 | 0.28 | 0.44 | -0.01 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 556 | 1.61 | 0.06 | 0.15 | 0.00 | 8/3/2026 | 8/4/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.78 | 0.01 | 0.03 | 0.00 | 7/15/2026 | 8/4/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.03 | 0.00 | 0.01 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.36 | -0.02 | 0.05 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 3 | 3.51 | -0.27 | 0.37 | -0.01 | 7/31/2026 | 8/4/2026 3:59:56 PM EST |
| 4.00 | 0.60 | 0.70 | 0.65 | 0.54 | 0.00 | 0.00% | 0.16 | 0 | 3,061 | 1.06 | -0.72 | 0.44 | -0.01 | 8/3/2026 | 8/4/2026 3:59:56 PM EST |
| 5.00 | 1.20 | 2.20 | 1.70 | 0.95 | 0.00 | 0.00% | 0.34 | 0 | 184 | 3.61 | -0.94 | 0.15 | 0.00 | 7/27/2026 | 8/4/2026 3:59:56 PM EST |
| 6.00 | 1.65 | 3.20 | 2.43 | % | 0.41 | 0 | 0 | 4.18 | -0.99 | 0.03 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 7.00 | 2.90 | 4.80 | 3.85 | % | 0.55 | 0 | 0 | 6.67 | -1.00 | 0.01 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 8.00 | 3.90 | 5.80 | 4.85 | % | 0.61 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 9.00 | 4.90 | 6.90 | 5.90 | % | 0.66 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 10.00 | 5.80 | 7.30 | 6.55 | % | 0.66 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST |