Options Chain for FTAI INFRASTRUCTURE INC COMMON STOCK (FIP) - $5.13 as of 12/12/2025 2:29:47 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 | 3.60 | 4.80 | 4.20 | 3.80 | 0.00 | 0.00% | 4.20 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 4:00:02 PM EST |
| 2.00 | 2.60 | 3.80 | 3.20 | 3.15 | 0.00 | 0.00% | 1.60 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 3.00 | 1.90 | 2.55 | 2.23 | 2.50 | 0.00 | 0.00% | 0.74 | 0 | 16 | 5.63 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 4.00 | 0.90 | 1.55 | 1.23 | 1.00 | 0.00 | 0.00% | 0.31 | 0 | 63 | 3.53 | 0.99 | 0.06 | 0.00 | 12/8/2025 | 12/12/2025 4:00:02 PM EST |
| 5.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.06 | 1,002 | 4,111 | 0.70 | 0.61 | 0.64 | -0.02 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 180 | 1.72 | 0.10 | 0.29 | -0.01 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,811 | 1.62 | 0.00 | 0.02 | 0.00 | 12/4/2025 | 12/12/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 376 | 3.52 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 5,713 | 4.87 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/12/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,666 | 2.84 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 791 | 7.04 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/12/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 12/12/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/12/2025 4:00:02 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 | 12/12/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.19 | 0 | 260 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 12/12/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.13 | 0 | 369 | 7.60 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/12/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.10 | 0 | 805 | 5.00 | -0.01 | 0.06 | 0.00 | 12/8/2025 | 12/12/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 868 | 1.10 | -0.39 | 0.64 | -0.02 | 12/3/2025 | 12/12/2025 4:00:02 PM EST |
| 6.00 | 0.90 | 1.05 | 0.98 | 0.90 | 0.00 | 0.00% | 0.16 | 1,909 | 5,000 | 1.28 | -0.90 | 0.29 | -0.01 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 7.00 | 1.45 | 2.20 | 1.83 | 2.12 | 0.00 | 0.00% | 0.26 | 0 | 76 | 3.01 | -1.00 | 0.02 | 0.00 | 10/14/2025 | 12/12/2025 4:00:02 PM EST |
| 8.00 | 2.20 | 3.40 | 2.80 | 1.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 12/12/2025 4:00:02 PM EST |
| 9.00 | 3.20 | 4.40 | 3.80 | 4.93 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 4:00:02 PM EST |
| 10.00 | 4.20 | 5.40 | 4.80 | 5.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 12/12/2025 4:00:02 PM EST |
| 11.00 | 5.10 | 6.60 | 5.85 | % | 0.53 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 12.00 | 6.10 | 7.60 | 6.85 | % | 0.57 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 15.00 | 9.10 | 10.60 | 9.85 | % | 0.66 | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 17.00 | 11.10 | 12.70 | 11.90 | % | 0.70 | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST |