Options Chain for XPLR INFRASTRUCTURE LP COM UNIT PART IN (XIFR) - $9.31 as of 2/21/2025 9:49:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.20 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 4.00 | 5.20 | 6.10 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 5.00 | 4.20 | 5.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 6.00 | 3.30 | 3.60 | % | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 7.00 | 2.30 | 2.70 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/4/2025 9:58:56 AM EST |
| 8.00 | 1.55 | 1.90 | 1.35 | 0.00 | 0.00% | 0 | 29 | 0.00 | 1.00 | 0.03 | 0.00 | 2/19/2025 | 2/4/2025 9:58:56 AM EST |
| 9.00 | 1.00 | 1.20 | 1.03 | 0.00 | 0.00% | 10 | 2,195 | 0.00 | 0.83 | 0.22 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 10.00 | 0.55 | 0.70 | 0.60 | 0.00 | 0.00% | 8 | 474 | 0.40 | 0.59 | 0.22 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 11.00 | 0.30 | 0.35 | 0.30 | 0.00 | 0.00% | 1 | 653 | 0.45 | 0.38 | 0.19 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 10 | 255 | 0.45 | 0.26 | 0.14 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 2 | 297 | 0.50 | 0.18 | 0.10 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 14.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 296 | 0.59 | 0.11 | 0.07 | 0.00 | 2/7/2025 | 2/4/2025 9:58:56 AM EST |
| 15.00 | 0.00 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 395 | 0.86 | 0.06 | 0.05 | 0.00 | 2/13/2025 | 2/4/2025 9:58:56 AM EST |
| 16.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 243 | 0.81 | 0.04 | 0.03 | 0.00 | 2/3/2025 | 2/4/2025 9:58:56 AM EST |
| 17.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 400 | 1.49 | 0.01 | 0.01 | 0.00 | 2/10/2025 | 2/4/2025 9:58:56 AM EST |
| 18.00 | 0.00 | 0.20 | % | 0 | 612 | 0.76 | 0.01 | 0.01 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 421 | 1.64 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/4/2025 9:58:56 AM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,216 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/4/2025 9:58:56 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,821 | 1.40 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/4/2025 9:58:56 AM EST |
| 22.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 4,552 | 1.22 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/4/2025 9:58:56 AM EST |
| 23.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 726 | 1.88 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/4/2025 9:58:56 AM EST |
| 24.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 1,140 | 2.18 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/4/2025 9:58:56 AM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 769 | 2.11 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/4/2025 9:58:56 AM EST |
| 26.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 464 | 2.02 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/4/2025 9:58:56 AM EST |
| 27.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 174 | 1.43 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/4/2025 9:58:56 AM EST |
| 28.00 | 0.00 | 0.90 | 0.38 | 0.00 | 0.00% | 0 | 260 | 2.37 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/4/2025 9:58:56 AM EST |
| 29.00 | 0.00 | 0.90 | % | 0 | 29 | 2.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 30.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 355 | 1.46 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/4/2025 9:58:56 AM EST |
| 31.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 54 | 2.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/4/2025 9:58:56 AM EST |
| 32.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 18 | 2.52 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/4/2025 9:58:56 AM EST |
| 33.00 | 0.00 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 121 | 2.56 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/4/2025 9:58:56 AM EST |
| 34.00 | 0.00 | 0.90 | % | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 35.00 | 0.00 | 0.90 | % | 0 | 308 | 2.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 100 | 1.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.90 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 4.00 | 0.00 | 0.90 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 5.00 | 0.00 | 0.85 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 6.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 35 | 1.46 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/4/2025 9:58:56 AM EST |
| 7.00 | 0.05 | 0.25 | 0.13 | -0.08 | -38.10% | 5 | 472 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 8.00 | 0.30 | 0.40 | 0.29 | -0.01 | -3.34% | 3 | 408 | 0.79 | 0.00 | 0.03 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 9.00 | 0.65 | 0.70 | 0.60 | 0.00 | 0.00% | 23 | 217 | 0.83 | -0.17 | 0.22 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 10.00 | 1.15 | 1.40 | 1.16 | -0.16 | -12.13% | 70 | 337 | 0.63 | -0.41 | 0.22 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 11.00 | 1.75 | 2.10 | 2.60 | 0.00 | 0.00% | 0 | 93 | 0.69 | -0.62 | 0.19 | 0.00 | 2/10/2025 | 2/4/2025 9:58:56 AM EST |
| 12.00 | 2.60 | 3.20 | 3.65 | 0.00 | 0.00% | 0 | 269 | 0.65 | -0.74 | 0.14 | 0.00 | 2/18/2025 | 2/4/2025 9:58:56 AM EST |
| 13.00 | 3.50 | 3.90 | 3.65 | -0.87 | -19.25% | 1 | 522 | 1.22 | -0.82 | 0.10 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 14.00 | 4.30 | 4.90 | 4.80 | -0.83 | -14.75% | 5 | 316 | 0.71 | -0.89 | 0.07 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 15.00 | 5.50 | 6.90 | 6.12 | 0.00 | 0.00% | 0 | 715 | 0.86 | -0.94 | 0.05 | 0.00 | 2/19/2025 | 2/4/2025 9:58:56 AM EST |
| 16.00 | 6.50 | 6.90 | 6.50 | -0.20 | -2.99% | 4 | 84 | 1.09 | -0.96 | 0.03 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 17.00 | 7.50 | 7.90 | 8.50 | 0.00 | 0.00% | 0 | 54 | 1.82 | -0.99 | 0.01 | 0.00 | 2/14/2025 | 2/4/2025 9:58:56 AM EST |
| 18.00 | 8.50 | 9.00 | 9.60 | 0.00 | 0.00% | 0 | 42 | 1.25 | -0.99 | 0.01 | 0.00 | 2/18/2025 | 2/4/2025 9:58:56 AM EST |
| 19.00 | 9.50 | 9.90 | 9.50 | -1.00 | -9.53% | 1 | 55 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 20.00 | 10.50 | 10.80 | 11.60 | 0.00 | 0.00% | 0 | 35 | 2.12 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/4/2025 9:58:56 AM EST |
| 21.00 | 11.50 | 12.00 | 12.63 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 2/4/2025 9:58:56 AM EST |
| 22.00 | 12.50 | 12.90 | 13.51 | 0.00 | 0.00% | 0 | 47 | 1.74 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/4/2025 9:58:56 AM EST |
| 23.00 | 13.40 | 14.00 | % | 0 | 10 | 1.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 24.00 | 14.50 | 15.10 | 15.80 | 0.00 | 0.00% | 0 | 55 | 1.97 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 2/4/2025 9:58:56 AM EST |
| 25.00 | 15.50 | 15.90 | % | 0 | 31 | 1.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 26.00 | 16.50 | 16.90 | % | 0 | 6 | 1.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 27.00 | 17.50 | 17.90 | % | 0 | 13 | 1.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 28.00 | 18.50 | 18.90 | % | 0 | 20 | 1.82 | -1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 29.00 | 19.20 | 20.00 | % | 0 | 6 | 2.10 | -1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 30.00 | 20.50 | 20.90 | % | 0 | 3 | 1.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 31.00 | 21.40 | 21.90 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 32.00 | 22.10 | 22.90 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 33.00 | 22.70 | 24.50 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 34.00 | 24.40 | 25.40 | % | 0 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 35.00 | 25.50 | 26.60 | % | 0 | 3 | 2.36 | -1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 40.00 | 30.50 | 30.90 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST |