Options Chain for FTAI INFRASTRUCTURE INC COMMON STOCK (FIP) - $5.67 as of 4/30/2026 3:47:24 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 | 4.40 | 5.00 | 4.70 | 4.95 | +0.09 | +1.86% | 4.70 | 1 | 11 | 9.86 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 2.00 | 3.30 | 4.70 | 4.00 | % | 2.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 3.00 | 1.75 | 3.70 | 2.73 | 2.97 | 0.00 | 0.00% | 0.91 | 0 | 5 | 6.96 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:04 PM EST |
| 4.00 | 0.90 | 2.45 | 1.68 | 1.92 | 0.00 | 0.00% | 0.42 | 0 | 10 | 4.06 | 0.99 | 0.04 | 0.00 | 4/20/2026 | 5/1/2026 4:00:04 PM EST |
| 5.00 | 0.45 | 1.55 | 1.00 | 1.25 | 0.00 | 0.00% | 0.20 | 0 | 142 | 2.91 | 0.85 | 0.32 | -0.01 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.45 | -69.24% | 0.05 | 283 | 452 | 1.56 | 0.40 | 0.50 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 201 | 1.49 | 0.08 | 0.17 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.20 | 0.01 | 0.02 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 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 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.03 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 5.69 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.92 | -0.01 | 0.04 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.54 | -0.15 | 0.32 | -0.01 | 3/30/2026 | 5/1/2026 4:00:04 PM EST |
| 6.00 | 0.40 | 0.65 | 0.53 | 0.55 | -0.01 | -1.79% | 0.09 | 10 | 43 | 0.85 | -0.60 | 0.50 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 7.00 | 0.65 | 2.60 | 1.63 | % | 0.23 | 0 | 0 | 3.85 | -0.92 | 0.17 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 8.00 | 1.50 | 3.50 | 2.50 | % | 0.31 | 0 | 0 | 4.14 | -0.99 | 0.02 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 9.00 | 2.40 | 3.70 | 3.05 | % | 0.34 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 10.00 | 3.30 | 4.70 | 4.00 | % | 0.40 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 11.00 | 4.30 | 6.00 | 5.15 | % | 0.47 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST |