Options Chain for XPLR INFRASTRUCTURE LP COM UNIT PART IN (XIFR) - $10.71 as of 5/3/2026 10:17:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.30 | 8.20 | 7.75 | % | 2.58 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:15 PM EST | |||
| 4.00 | 6.20 | 7.20 | 6.70 | % | 1.68 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:15 PM EST | |||
| 5.00 | 5.30 | 6.00 | 5.65 | % | 1.13 | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 5/1/2026 4:00:15 PM EST | |||
| 6.00 | 4.40 | 5.20 | 4.80 | % | 0.80 | 0 | 0 | 0.97 | 0.97 | 0.02 | 0.00 | 5/1/2026 4:00:15 PM EST | |||
| 7.00 | 3.50 | 4.30 | 3.90 | % | 0.56 | 0 | 0 | 0.83 | 0.92 | 0.04 | 0.00 | 5/1/2026 4:00:15 PM EST | |||
| 8.00 | 2.75 | 3.30 | 3.03 | % | 0.38 | 0 | 0 | 0.53 | 0.85 | 0.06 | 0.00 | 5/1/2026 4:00:15 PM EST | |||
| 9.00 | 1.95 | 2.50 | 2.23 | 2.22 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.48 | 0.75 | 0.09 | 0.00 | 3/30/2026 | 5/1/2026 4:00:15 PM EST |
| 10.00 | 1.35 | 1.90 | 1.63 | 1.61 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.47 | 0.64 | 0.12 | 0.00 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 11.00 | 1.05 | 1.20 | 1.13 | 1.05 | 0.00 | 0.00% | 0.10 | 0 | 318 | 0.45 | 0.51 | 0.13 | 0.00 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 12.00 | 0.70 | 0.80 | 0.75 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.43 | 0.39 | 0.13 | 0.00 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 13.00 | 0.45 | 0.70 | 0.58 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 232 | 0.46 | 0.30 | 0.11 | 0.00 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 14.00 | 0.30 | 0.35 | 0.33 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 3,146 | 0.42 | 0.23 | 0.10 | 0.00 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.42 | 0.18 | 0.08 | 0.00 | 4/22/2026 | 5/1/2026 4:00:15 PM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.42 | 0.14 | 0.07 | 0.00 | 4/22/2026 | 5/1/2026 4:00:15 PM EST |
| 17.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.10 | 0.05 | 0.00 | 4/1/2026 | 5/1/2026 4:00:15 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | 0.07 | 0.04 | 0.00 | 3/24/2026 | 5/1/2026 4:00:15 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1 | 0.65 | 0.05 | 0.03 | 0.00 | 5/1/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:15 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:15 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.00 | -0.01 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 4:00:15 PM EST |
| 6.00 | 0.05 | 0.35 | 0.20 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.67 | -0.03 | 0.02 | 0.00 | 3/24/2026 | 5/1/2026 4:00:15 PM EST |
| 7.00 | 0.10 | 0.35 | 0.23 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | -0.08 | 0.04 | 0.00 | 4/8/2026 | 5/1/2026 4:00:15 PM EST |
| 8.00 | 0.20 | 0.40 | 0.30 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.47 | -0.15 | 0.06 | 0.00 | 3/30/2026 | 5/1/2026 4:00:15 PM EST |
| 9.00 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 4,313 | 0.42 | -0.25 | 0.09 | 0.00 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 10.00 | 0.75 | 0.90 | 0.83 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 127 | 0.41 | -0.36 | 0.12 | 0.00 | 4/29/2026 | 5/1/2026 4:00:15 PM EST |
| 11.00 | 1.20 | 1.50 | 1.35 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 65 | 0.41 | -0.49 | 0.13 | 0.00 | 4/1/2026 | 5/1/2026 4:00:15 PM EST |
| 12.00 | 1.75 | 2.15 | 1.95 | 2.38 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.39 | -0.61 | 0.13 | 0.00 | 3/31/2026 | 5/1/2026 4:00:15 PM EST |
| 13.00 | 2.50 | 2.95 | 2.73 | % | 0.21 | 0 | 0 | 0.39 | -0.70 | 0.11 | 0.00 | 5/1/2026 4:00:15 PM EST | |||
| 14.00 | 3.30 | 3.80 | 3.55 | 4.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.54 | -0.77 | 0.10 | 0.00 | 4/23/2026 | 5/1/2026 4:00:15 PM EST |
| 15.00 | 4.20 | 4.70 | 4.45 | 4.75 | 0.00 | 0.00% | 0.30 | 0 | 63 | 0.57 | -0.82 | 0.08 | 0.00 | 4/28/2026 | 5/1/2026 4:00:15 PM EST |
| 16.00 | 5.00 | 5.80 | 5.40 | 6.05 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.68 | -0.86 | 0.07 | 0.00 | 4/23/2026 | 5/1/2026 4:00:15 PM EST |
| 17.00 | 5.90 | 6.90 | 6.40 | 7.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.78 | -0.90 | 0.05 | 0.00 | 4/24/2026 | 5/1/2026 4:00:15 PM EST |
| 18.00 | 6.80 | 7.90 | 7.35 | 8.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.84 | -0.93 | 0.04 | 0.00 | 4/23/2026 | 5/1/2026 4:00:15 PM EST |
| 19.00 | 7.90 | 8.90 | 8.40 | 8.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.89 | -0.95 | 0.03 | 0.00 | 4/27/2026 | 5/1/2026 4:00:15 PM EST |