Options Chain for FTAI INFRASTRUCTURE INC COMMON STOCK (FIP) - $5.99 as of 1/30/2026 3:04:37 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 | 4.60 | 5.80 | 5.20 | 4.80 | % | 5.20 | 25 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 2.00 | 3.30 | 4.50 | 3.90 | % | 1.95 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 3.00 | 2.40 | 3.50 | 2.95 | % | 0.98 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 4.00 | 1.40 | 2.30 | 1.85 | 2.15 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.59 | 1.00 | 0.02 | 0.00 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 5.00 | 0.65 | 1.35 | 1.00 | 1.09 | 0.00 | 0.00% | 0.20 | 0 | 46 | 1.73 | 0.87 | 0.26 | 0.00 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.35 | -0.15 | -30.00% | 0.03 | 2 | 331 | 0.96 | 0.46 | 0.47 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.63 | 0.12 | 0.23 | 0.00 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.03 | 0.02 | 0.05 | 0.00 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 1.37 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 | 1/30/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.10 | 0 | 201 | 3.28 | 0.00 | 0.02 | 0.00 | 12/29/2025 | 1/30/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 135 | 1.75 | -0.13 | 0.26 | 0.00 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 6.00 | 0.15 | 0.85 | 0.50 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 253 | 1.34 | -0.54 | 0.47 | -0.01 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 7.00 | 0.80 | 1.60 | 1.20 | 1.03 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.45 | -0.88 | 0.23 | 0.00 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 8.00 | 1.80 | 2.50 | 2.15 | % | 0.27 | 0 | 0 | 1.65 | -0.98 | 0.05 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 9.00 | 2.60 | 3.70 | 3.15 | % | 0.35 | 0 | 0 | 2.38 | -1.00 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 10.00 | 3.60 | 4.70 | 4.15 | % | 0.42 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |