Options Chain for FTAI INFRASTRUCTURE INC COMMON STOCK (FIP) - $4.74 as of 6/18/2026 4:48:55 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 | 3.30 | 4.50 | 3.90 | 4.22 | 0.00 | 0.00% | 3.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 2.00 | 2.30 | 3.40 | 2.85 | % | 1.43 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 3.00 | 1.20 | 2.55 | 1.88 | 2.50 | 0.00 | 0.00% | 0.63 | 0 | 4 | 3.62 | 0.99 | 0.03 | 0.00 | 5/8/2026 | 6/18/2026 4:00:03 PM EST |
| 4.00 | 0.60 | 1.30 | 0.95 | 1.05 | 0.00 | 0.00% | 0.24 | 0 | 21 | 1.74 | 0.83 | 0.25 | 0.00 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 5.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.13 | -30.24% | 0.06 | 1 | 3,201 | 0.70 | 0.47 | 0.38 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 510 | 0.89 | 0.18 | 0.25 | 0.00 | 5/5/2026 | 6/18/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 184 | 2.53 | 0.05 | 0.10 | 0.00 | 4/30/2026 | 6/18/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.75 | 0.01 | 0.03 | 0.00 | 3/31/2026 | 6/18/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 25 | 3.01 | 0.00 | 0.01 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 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 | % | 0.03 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.43 | -0.01 | 0.03 | 0.00 | 6/5/2026 | 6/18/2026 4:00:03 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.75 | -0.17 | 0.25 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 5.00 | 0.35 | 0.80 | 0.58 | 0.40 | 0.00 | 0.00% | 0.12 | 0 | 1,985 | 0.86 | -0.53 | 0.38 | -0.01 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 6.00 | 0.90 | 1.55 | 1.23 | 1.32 | 0.00 | 0.00% | 0.20 | 0 | 212 | 1.34 | -0.82 | 0.25 | 0.00 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 7.00 | 1.85 | 2.50 | 2.18 | 1.85 | 0.00 | 0.00% | 0.31 | 0 | 98 | 1.62 | -0.95 | 0.10 | 0.00 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 8.00 | 2.50 | 3.70 | 3.10 | % | 0.39 | 0 | 0 | 2.35 | -0.99 | 0.03 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 9.00 | 3.60 | 4.70 | 4.15 | % | 0.46 | 0 | 0 | 2.60 | -1.00 | 0.01 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 10.00 | 4.60 | 5.70 | 5.15 | % | 0.52 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST |