Options Chain for XPLR INFRASTRUCTURE LP COM UNIT PART IN (XIFR) - $10.19 as of 8/22/2025 8:54:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.50 | 9.20 | 8.35 | 6.50 | 0.00 | 0.00% | 3.34 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 3:59:54 PM EST |
| 4.00 | 6.10 | 6.40 | 6.25 | % | 1.56 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 5.00 | 5.10 | 5.40 | 5.25 | 4.70 | 0.00 | 0.00% | 1.05 | 0 | 55 | 1.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:54 PM EST |
| 6.00 | 4.10 | 4.40 | 4.25 | % | 0.71 | 0 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 7.50 | 2.75 | 2.90 | 2.83 | 2.78 | +0.18 | +6.93% | 0.38 | 1 | 266 | 0.48 | 0.93 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 9.00 | 1.45 | 1.55 | 1.50 | 1.47 | +0.21 | +16.67% | 0.17 | 4 | 111 | 0.44 | 0.78 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.19 | +31.15% | 0.08 | 31 | 7,188 | 0.42 | 0.60 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 11.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.07 | +21.22% | 0.03 | 140 | 635 | 0.40 | 0.38 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.14 | +0.04 | +40.00% | 0.01 | 26 | 2,313 | 0.44 | 0.16 | 0.13 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.57 | 0.06 | 0.06 | 0.00 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.66 | 0.02 | 0.03 | 0.00 | 7/28/2025 | 8/22/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 911 | 1.65 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.10 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 7.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.01 | -9.10% | 0.01 | 2 | 1,771 | 0.57 | -0.07 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.13 | -37.15% | 0.03 | 30 | 350 | 0.48 | -0.22 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 0.50 | 0.65 | 0.58 | 0.64 | -0.13 | -16.89% | 0.06 | 2 | 6,662 | 0.44 | -0.40 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 11.00 | 1.05 | 1.20 | 1.13 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.43 | -0.62 | 0.22 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 12.50 | 2.30 | 2.40 | 2.35 | 2.69 | 0.00 | 0.00% | 0.19 | 0 | 31 | 0.52 | -0.84 | 0.13 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 14.00 | 3.70 | 4.00 | 3.85 | % | 0.28 | 0 | 0 | 0.75 | -0.94 | 0.06 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 15.00 | 4.20 | 5.40 | 4.80 | 5.30 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.19 | -0.98 | 0.03 | 0.00 | 7/9/2025 | 8/22/2025 3:59:54 PM EST |
| 16.00 | 5.70 | 5.90 | 5.80 | % | 0.36 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.50 | 7.20 | 7.50 | 7.35 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |