Options Chain for FTAI INFRASTRUCTURE INC COMMON STOCK (FIP) - $6.12 as of 6/10/2025 9:04:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 5.20 | % | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:53 PM EST | |||
| 2.00 | 4.00 | 4.20 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:53 PM EST | |||
| 3.00 | 3.10 | 3.20 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:53 PM EST | |||
| 4.00 | 2.05 | 2.25 | 1.25 | 0.00 | 0.00% | 0 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/10/2025 3:59:53 PM EST |
| 5.00 | 1.05 | 1.25 | 1.48 | -0.02 | -1.34% | 1 | 6 | 1.28 | 0.98 | 0.07 | 0.00 | 6/10/2025 | 6/10/2025 3:59:53 PM EST |
| 6.00 | 0.25 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 274 | 0.65 | 0.60 | 0.63 | -0.01 | 6/9/2025 | 6/10/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 71 | 1.05 | 0.10 | 0.30 | -0.01 | 6/2/2025 | 6/10/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.70 | % | 0 | 0 | 3.14 | 0.00 | 0.02 | 0.00 | 6/10/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.70 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.70 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.70 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 9.91 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.79 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/10/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.70 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 208 | 2.34 | -0.02 | 0.07 | 0.00 | 6/6/2025 | 6/10/2025 3:59:53 PM EST |
| 6.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 16 | 372 | 0.57 | -0.40 | 0.63 | -0.01 | 6/10/2025 | 6/10/2025 3:59:53 PM EST |
| 7.00 | 0.80 | 0.95 | % | 0 | 0 | 1.05 | -0.90 | 0.30 | -0.01 | 6/10/2025 3:59:53 PM EST | |||
| 8.00 | 1.75 | 1.95 | % | 0 | 0 | 1.39 | -1.00 | 0.02 | 0.00 | 6/10/2025 3:59:53 PM EST | |||
| 9.00 | 2.80 | 3.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:53 PM EST | |||
| 10.00 | 3.80 | 4.00 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:53 PM EST | |||
| 11.00 | 4.80 | 5.00 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:53 PM EST | |||
| 12.00 | 5.80 | 6.00 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:53 PM EST |