Options Chain for FTAI INFRASTRUCTURE INC COMMON STOCK (FIP) - $6.70 as of 7/25/2025 4:13:03 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 | 5.10 | 6.50 | 5.80 | % | 5.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 2.00 | 4.50 | 4.80 | 4.65 | % | 2.33 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 3.00 | 3.50 | 3.80 | 3.65 | % | 1.22 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 4.00 | 2.40 | 2.80 | 2.60 | % | 0.65 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 5.00 | 1.50 | 1.75 | 1.63 | 1.35 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.22 | 0.95 | 0.09 | 0.00 | 7/15/2025 | 7/25/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.90 | 0.45 | 0.83 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.95 | 0.73 | 0.29 | -0.01 | 7/9/2025 | 7/25/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 157 | 0.89 | 0.38 | 0.34 | -0.01 | 7/24/2025 | 7/25/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 529 | 0.99 | 0.14 | 0.20 | -0.01 | 7/22/2025 | 7/25/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.04 | 0.08 | 0.00 | 7/17/2025 | 7/25/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.67 | 0.01 | 0.02 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.01 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 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 | 7/25/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.21 | -0.05 | 0.09 | 0.00 | 7/23/2025 | 7/25/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 97 | 1.09 | -0.27 | 0.29 | -0.01 | 7/18/2025 | 7/25/2025 3:59:56 PM EST |
| 7.00 | 0.60 | 0.90 | 0.75 | 0.70 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.77 | -0.62 | 0.34 | -0.01 | 7/18/2025 | 7/25/2025 3:59:56 PM EST |
| 8.00 | 1.30 | 1.65 | 1.48 | 1.55 | % | 0.18 | 10 | 0 | 1.08 | -0.86 | 0.20 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 9.00 | 2.25 | 2.70 | 2.48 | % | 0.28 | 0 | 0 | 1.41 | -0.96 | 0.08 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 10.00 | 3.20 | 3.80 | 3.50 | % | 0.35 | 0 | 0 | 1.99 | -0.99 | 0.02 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 11.00 | 4.20 | 4.80 | 4.50 | % | 0.41 | 0 | 0 | 2.24 | -1.00 | 0.01 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 12.00 | 5.20 | 5.80 | 5.50 | % | 0.46 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 13.00 | 6.20 | 7.00 | 6.60 | % | 0.51 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST |