Options Chain for XPLR INFRASTRUCTURE LP COM UNIT PART IN (XIFR) - $11.61 as of 8/18/2026 8:27:01 AM 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 | 10.10 | 11.20 | 10.65 | 10.90 | 0.00 | 0.00% | 10.65 | 0 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/17/2026 3:59:49 PM EST |
| 2.00 | 9.10 | 10.20 | 9.65 | 9.90 | 0.00 | 0.00% | 4.83 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/17/2026 3:59:49 PM EST |
| 3.00 | 8.10 | 9.20 | 8.65 | 8.90 | 0.00 | 0.00% | 2.88 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/17/2026 3:59:49 PM EST |
| 4.00 | 7.10 | 8.30 | 7.70 | % | 1.93 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 5.00 | 6.20 | 7.30 | 6.75 | % | 1.35 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 6.00 | 5.30 | 6.20 | 5.75 | % | 0.96 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 7.00 | 4.50 | 5.20 | 4.85 | 4.75 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.07 | 0.99 | 0.01 | 0.00 | 8/13/2026 | 8/17/2026 3:59:49 PM EST |
| 8.00 | 3.50 | 4.20 | 3.85 | % | 0.48 | 0 | 0 | 0.82 | 0.96 | 0.03 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 9.00 | 2.70 | 3.20 | 2.95 | 3.50 | 0.00 | 0.00% | 0.33 | 0 | 42 | 0.64 | 0.90 | 0.06 | 0.00 | 7/1/2026 | 8/17/2026 3:59:49 PM EST |
| 10.00 | 1.90 | 2.40 | 2.15 | 1.98 | 0.00 | 0.00% | 0.21 | 0 | 171 | 0.45 | 0.80 | 0.10 | -0.01 | 8/11/2026 | 8/17/2026 3:59:49 PM EST |
| 11.00 | 1.25 | 1.65 | 1.45 | 1.42 | +0.03 | +2.16% | 0.13 | 2 | 77 | 0.45 | 0.66 | 0.14 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 12.00 | 0.80 | 1.15 | 0.98 | 0.85 | +0.05 | +6.25% | 0.08 | 1 | 131 | 0.46 | 0.50 | 0.15 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 13.00 | 0.45 | 0.55 | 0.50 | 0.48 | +0.03 | +6.67% | 0.04 | 3,002 | 149 | 0.41 | 0.35 | 0.15 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 14.00 | 0.15 | 0.50 | 0.33 | 0.28 | -0.15 | -34.89% | 0.02 | 1 | 51 | 0.43 | 0.22 | 0.12 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 15.00 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.43 | 0.13 | 0.09 | 0.00 | 7/28/2026 | 8/17/2026 3:59:49 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.43 | 0.07 | 0.06 | 0.00 | 8/5/2026 | 8/17/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.57 | 0.04 | 0.04 | 0.00 | 7/21/2026 | 8/17/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.53 | 0.02 | 0.02 | 0.00 | 7/6/2026 | 8/17/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 8/17/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | 0.01 | 0.01 | 0.00 | 7/10/2026 | 8/17/2026 3:59:49 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.64 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 3:59:49 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 5 | 2.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 3:59:49 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/17/2026 3:59:49 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.89 | -0.01 | 0.01 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 8.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.54 | -0.04 | 0.03 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 9.00 | 0.05 | 0.25 | 0.15 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.45 | -0.10 | 0.06 | 0.00 | 7/21/2026 | 8/17/2026 3:59:49 PM EST |
| 10.00 | 0.20 | 0.50 | 0.35 | 0.20 | -0.20 | -50.00% | 0.03 | 5 | 137 | 0.45 | -0.20 | 0.10 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 11.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.03 | +4.84% | 0.06 | 20 | 360 | 0.43 | -0.34 | 0.14 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 12.00 | 1.05 | 1.30 | 1.18 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 119 | 0.43 | -0.50 | 0.15 | -0.01 | 8/5/2026 | 8/17/2026 3:59:49 PM EST |
| 13.00 | 1.60 | 1.95 | 1.78 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.39 | -0.65 | 0.15 | -0.01 | 8/5/2026 | 8/17/2026 3:59:49 PM EST |
| 14.00 | 2.35 | 2.85 | 2.60 | 2.75 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.38 | -0.78 | 0.12 | 0.00 | 8/5/2026 | 8/17/2026 3:59:49 PM EST |
| 15.00 | 3.20 | 3.80 | 3.50 | % | 0.23 | 0 | 0 | 0.62 | -0.87 | 0.09 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 16.00 | 4.10 | 4.70 | 4.40 | % | 0.28 | 0 | 0 | 0.65 | -0.93 | 0.06 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 17.00 | 4.80 | 5.90 | 5.35 | % | 0.31 | 0 | 0 | 0.87 | -0.95 | 0.04 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 18.00 | 5.90 | 6.90 | 6.40 | % | 0.36 | 0 | 0 | 0.95 | -0.98 | 0.02 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 19.00 | 6.90 | 7.90 | 7.40 | % | 0.39 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 20.00 | 7.90 | 8.90 | 8.40 | 7.48 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 8/17/2026 3:59:49 PM EST |