Options Chain for XPLR INFRASTRUCTURE LP COM UNIT PART IN (XIFR) - $10.09 as of 10/30/2025 4:45:54 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 | 6.50 | 9.30 | 7.90 | % | 3.95 | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 3.00 | 5.50 | 8.30 | 6.90 | % | 2.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 4.00 | 4.60 | 7.30 | 5.95 | % | 1.49 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 5.00 | 4.30 | 5.50 | 4.90 | % | 0.98 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 6.00 | 3.30 | 4.50 | 3.90 | % | 0.65 | 0 | 0 | 1.83 | 1.00 | 0.01 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 7.00 | 2.40 | 3.60 | 3.00 | % | 0.43 | 0 | 0 | 1.53 | 0.96 | 0.04 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 8.00 | 1.70 | 2.40 | 2.05 | 2.31 | 0.00 | 0.00% | 0.26 | 0 | 200 | 0.95 | 0.88 | 0.10 | -0.01 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 9.00 | 1.15 | 1.35 | 1.25 | 1.63 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.53 | 0.72 | 0.18 | -0.01 | 10/21/2025 | 10/30/2025 4:00:00 PM EST |
| 10.00 | 0.60 | 0.80 | 0.70 | 0.82 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.53 | 0.51 | 0.22 | -0.01 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 11.00 | 0.25 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.52 | 0.33 | 0.18 | -0.01 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.53 | 0.21 | 0.14 | -0.01 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.01 | +8.34% | 0.01 | 1 | 50 | 0.59 | 0.12 | 0.10 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.96 | 0.06 | 0.06 | 0.00 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.97 | 0.03 | 0.03 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.99 | 0.01 | 0.01 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.01 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 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 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.91 | 0.00 | 0.01 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.87 | -0.04 | 0.04 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 8.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.59 | -0.12 | 0.10 | -0.01 | 10/21/2025 | 10/30/2025 4:00:00 PM EST |
| 9.00 | 0.30 | 0.45 | 0.38 | 0.36 | +0.01 | +2.86% | 0.04 | 10 | 70 | 0.53 | -0.28 | 0.18 | -0.01 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 10.00 | 0.75 | 0.90 | 0.83 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 88 | 0.52 | -0.49 | 0.22 | -0.01 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 11.00 | 1.40 | 1.60 | 1.50 | 1.20 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.52 | -0.67 | 0.18 | -0.01 | 10/20/2025 | 10/30/2025 4:00:00 PM EST |
| 12.00 | 1.95 | 2.65 | 2.30 | % | 0.19 | 0 | 0 | 0.82 | -0.79 | 0.14 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 13.00 | 2.60 | 3.80 | 3.20 | 2.89 | 0.00 | 0.00% | 0.25 | 0 | 192 | 1.09 | -0.88 | 0.10 | 0.00 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 14.00 | 3.60 | 4.80 | 4.20 | % | 0.30 | 0 | 0 | 1.22 | -0.94 | 0.06 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 15.00 | 4.60 | 5.80 | 5.20 | % | 0.35 | 0 | 0 | 1.34 | -0.97 | 0.03 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 16.00 | 4.80 | 7.40 | 6.10 | % | 0.38 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 17.00 | 5.80 | 8.50 | 7.15 | % | 0.42 | 0 | 0 | 2.10 | -1.00 | 0.01 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 18.00 | 6.70 | 9.50 | 8.10 | % | 0.45 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST |