Options Chain for XPLR INFRASTRUCTURE LP COM UNIT PART IN (XIFR) - $10.94 as of 10/3/2025 9:56:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.80 | 10.60 | 9.70 | 8.10 | 0.00 | 0.00% | 4.85 | 0 | 4 | 9.60 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |
| 3.00 | 7.60 | 9.80 | 8.70 | % | 2.90 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 4.00 | 6.60 | 8.80 | 7.70 | % | 1.93 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 5.00 | 5.70 | 6.90 | 6.30 | % | 1.26 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 6.00 | 4.80 | 5.40 | 5.10 | % | 0.85 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 7.00 | 3.90 | 4.20 | 4.05 | 4.15 | +1.12 | +36.97% | 0.58 | 3 | 13 | 1.08 | 0.98 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 8.00 | 2.85 | 3.40 | 3.13 | % | 0.39 | 0 | 0 | 1.05 | 0.94 | 0.05 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 9.00 | 2.10 | 2.25 | 2.18 | 2.28 | +0.03 | +1.34% | 0.24 | 2 | 9 | 0.53 | 0.86 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 10.00 | 1.35 | 1.45 | 1.40 | 1.38 | -0.07 | -4.83% | 0.14 | 4 | 493 | 0.51 | 0.72 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 11.00 | 0.80 | 0.90 | 0.85 | 0.86 | 0.00 | 0.00% | 0.08 | 13 | 686 | 0.52 | 0.55 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 12.00 | 0.45 | 0.50 | 0.48 | 0.48 | 0.00 | 0.00% | 0.04 | 98 | 5,743 | 0.52 | 0.37 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.02 | 3 | 175 | 0.52 | 0.24 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.03 | +21.43% | 0.01 | 1 | 130 | 0.55 | 0.14 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.66 | 0.08 | 0.07 | 0.00 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.76 | 0.04 | 0.04 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.02 | 0.02 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 1 | 0 | 0.88 | -0.02 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.08 | -47.06% | 0.01 | 2 | 93 | 0.66 | -0.06 | 0.05 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 20 | 295 | 0.59 | -0.14 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 10.00 | 0.40 | 0.75 | 0.58 | 0.40 | 0.00 | 0.00% | 0.06 | 1 | 216 | 0.55 | -0.28 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 11.00 | 0.80 | 0.85 | 0.83 | 0.85 | -0.04 | -4.50% | 0.08 | 31 | 25 | 0.52 | -0.45 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 12.00 | 1.40 | 1.50 | 1.45 | 2.04 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.53 | -0.63 | 0.18 | -0.01 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 13.00 | 2.15 | 2.35 | 2.25 | % | 0.17 | 0 | 0 | 0.55 | -0.76 | 0.14 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 14.00 | 2.95 | 3.30 | 3.13 | % | 0.22 | 0 | 0 | 0.71 | -0.86 | 0.10 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 15.00 | 3.90 | 4.20 | 4.05 | 4.45 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.73 | -0.92 | 0.07 | 0.00 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 16.00 | 4.80 | 5.50 | 5.15 | % | 0.32 | 0 | 0 | 1.12 | -0.96 | 0.04 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 17.00 | 5.70 | 7.40 | 6.55 | % | 0.39 | 0 | 0 | 1.87 | -0.98 | 0.02 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 18.00 | 6.60 | 8.70 | 7.65 | % | 0.43 | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST |