Options Chain for XPLR INFRASTRUCTURE LP COM UNIT PART IN (XIFR) - $8.76 as of 3/7/2025 8:57:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.90 | 6.90 | % | 0 | 0 | 8.74 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 4.00 | 3.80 | 5.10 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 5.00 | 2.80 | 4.10 | 3.75 | 0.00 | 0.00% | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 3:59:56 PM EST |
| 6.00 | 2.65 | 3.00 | 2.30 | 0.00 | 0.00% | 0 | 920 | 3.00 | 1.00 | 0.01 | 0.00 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 7.00 | 1.25 | 2.00 | 1.30 | 0.00 | 0.00% | 0 | 142 | 2.32 | 0.95 | 0.09 | -0.01 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 8.00 | 0.90 | 1.15 | 1.00 | +0.35 | +53.85% | 21 | 73 | 0.79 | 0.77 | 0.25 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 9.00 | 0.30 | 0.45 | 0.30 | +0.05 | +20.00% | 49 | 1,498 | 0.56 | 0.47 | 0.31 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 10.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 163 | 1,601 | 0.70 | 0.21 | 0.22 | -0.01 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 932 | 0.80 | 0.07 | 0.10 | -0.01 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 285 | 1.34 | 0.02 | 0.03 | 0.00 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 545 | 1.41 | 0.00 | 0.01 | 0.00 | 2/20/2025 | 3/7/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 47 | 2.90 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/7/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 312 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 103 | 1.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/7/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 445 | 1.81 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 187 | 1.93 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/7/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 55 | 2.04 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.90 | % | 0 | 29 | 4.29 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 3 | 4.16 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 5 | 4.28 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 3.11 | 0.00 | 0.01 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.06 | -0.02 | -25.00% | 5 | 455 | 1.07 | -0.05 | 0.09 | -0.01 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 8.00 | 0.15 | 0.20 | 0.19 | -0.06 | -24.00% | 78 | 1,228 | 0.67 | -0.23 | 0.25 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 9.00 | 0.45 | 0.85 | 0.59 | -0.26 | -30.59% | 56 | 2,836 | 0.60 | -0.53 | 0.31 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 10.00 | 1.20 | 1.45 | 1.40 | -0.41 | -22.66% | 20 | 1,338 | 0.97 | -0.79 | 0.22 | -0.01 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 11.00 | 1.90 | 2.50 | 2.49 | 0.00 | 0.00% | 0 | 108 | 2.00 | -0.93 | 0.10 | -0.01 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 12.00 | 2.70 | 3.50 | 2.90 | 0.00 | 0.00% | 0 | 60 | 1.59 | -0.98 | 0.03 | 0.00 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 13.00 | 3.00 | 4.50 | 4.70 | 0.00 | 0.00% | 0 | 18 | 3.54 | -1.00 | 0.01 | 0.00 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 14.00 | 4.90 | 5.50 | 5.55 | 0.00 | 0.00% | 0 | 15 | 2.27 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 15.00 | 5.00 | 6.90 | 5.79 | 0.00 | 0.00% | 0 | 57 | 2.47 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:56 PM EST |
| 16.00 | 6.80 | 7.50 | 7.30 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 3:59:56 PM EST |
| 17.00 | 7.80 | 8.70 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 18.00 | 8.50 | 9.50 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 19.00 | 9.50 | 10.50 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 20.00 | 10.50 | 11.50 | 11.30 | 0.00 | 0.00% | 0 | 3 | 3.26 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:56 PM EST |
| 21.00 | 11.80 | 12.50 | 11.45 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/7/2025 3:59:56 PM EST |
| 22.00 | 12.80 | 13.60 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 23.00 | 13.70 | 14.70 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 24.00 | 14.90 | 15.50 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 25.00 | 15.90 | 16.50 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST |