Options Chain for FTAI INFRASTRUCTURE INC COMMON STOCK (FIP) - $5.27 as of 10/29/2025 8:43:55 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 | 4.00 | 5.10 | 4.55 | % | 4.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 2.00 | 3.00 | 4.10 | 3.55 | % | 1.77 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 3.00 | 2.00 | 3.20 | 2.60 | % | 0.87 | 0 | 0 | 4.85 | 1.00 | 0.02 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 4.00 | 0.95 | 1.95 | 1.45 | 2.00 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.66 | 0.90 | 0.14 | 0.00 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 5.00 | 0.40 | 0.80 | 0.60 | 0.70 | -0.24 | -25.54% | 0.12 | 90 | 61 | 0.86 | 0.64 | 0.30 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 6.00 | 0.20 | 0.40 | 0.30 | 0.27 | -0.10 | -27.03% | 0.05 | 200 | 6,283 | 1.04 | 0.34 | 0.29 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 468 | 1.39 | 0.15 | 0.18 | -0.01 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.79 | 0.05 | 0.09 | 0.00 | 10/6/2025 | 10/29/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.09 | 0.02 | 0.03 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.35 | 0.01 | 0.01 | 0.00 | 10/29/2025 4:00:01 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 | 10/29/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.27 | 0.00 | 0.02 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.10 | 0 | 300 | 2.86 | -0.10 | 0.14 | 0.00 | 9/29/2025 | 10/29/2025 4:00:01 PM EST |
| 5.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 551 | 0.82 | -0.36 | 0.30 | -0.01 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 6.00 | 0.80 | 1.25 | 1.03 | 0.90 | 0.00 | 0.00% | 0.17 | 0 | 144 | 1.05 | -0.66 | 0.29 | -0.01 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 7.00 | 1.30 | 2.20 | 1.75 | % | 0.25 | 0 | 0 | 1.91 | -0.85 | 0.18 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 8.00 | 2.00 | 3.20 | 2.60 | % | 0.33 | 0 | 0 | 2.28 | -0.95 | 0.09 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 9.00 | 3.00 | 4.20 | 3.60 | % | 0.40 | 0 | 0 | 2.58 | -0.98 | 0.03 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 10.00 | 3.90 | 5.10 | 4.50 | % | 0.45 | 0 | 0 | 2.61 | -0.99 | 0.01 | 0.00 | 10/29/2025 4:00:01 PM EST |