Options Chain for FTAI INFRASTRUCTURE INC COMMON STOCK (FIP) - $4.48 as of 9/12/2025 3:36:08 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 | 2.90 | 4.10 | 3.50 | 4.36 | 0.00 | 0.00% | 3.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 2.00 | 2.35 | 2.60 | 2.48 | % | 1.24 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 3.00 | 1.35 | 1.60 | 1.48 | % | 0.49 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 4.00 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.12 | 0 | 65 | 1.35 | 0.91 | 0.45 | -0.01 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 933 | 1.36 | 0.14 | 0.48 | -0.01 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 571 | 2.53 | 0.00 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 527 | 5.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.32 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 12 | 6.83 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 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 | 9/12/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.42 | -0.09 | 0.45 | -0.01 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 5.00 | 0.50 | 0.60 | 0.55 | 0.70 | 0.00 | 0.00% | 0.11 | 0 | 295 | 1.19 | -0.86 | 0.48 | -0.01 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 6.00 | 1.40 | 1.65 | 1.53 | 2.00 | 0.00 | 0.00% | 0.26 | 0 | 88 | 2.34 | -1.00 | 0.01 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 7.00 | 2.40 | 2.70 | 2.55 | 1.90 | 0.00 | 0.00% | 0.36 | 0 | 7 | 3.01 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:58 PM EST |
| 8.00 | 3.40 | 3.70 | 3.55 | 3.94 | 0.00 | 0.00% | 0.44 | 0 | 8 | 3.55 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 9.00 | 4.40 | 4.70 | 4.55 | % | 0.51 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 10.00 | 5.40 | 5.80 | 5.60 | % | 0.56 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 11.00 | 6.40 | 6.80 | 6.60 | % | 0.60 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 12.00 | 7.40 | 7.80 | 7.60 | % | 0.63 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |