Options Chain for XPLR INFRASTRUCTURE LP COM UNIT PART IN (XIFR) - $9.43 as of 3/28/2025 9:23:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.30 | 6.80 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 4.00 | 5.30 | 6.50 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 4.30 | 4.80 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.00 | 3.40 | 3.80 | 3.50 | 0.00 | 0.00% | 3 | 812 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 7.00 | 2.40 | 3.70 | 2.50 | 0.00 | 0.00% | 0 | 1,032 | 1.38 | 0.99 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 8.00 | 1.45 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 58 | 1.18 | 0.92 | 0.12 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 9.00 | 0.70 | 0.80 | 0.70 | -0.10 | -12.50% | 2 | 7,169 | 0.59 | 0.67 | 0.30 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 58 | 2,771 | 0.53 | 0.33 | 0.33 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 11.00 | 0.05 | 0.10 | 0.07 | -0.01 | -12.50% | 6 | 1,268 | 0.54 | 0.10 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 539 | 0.67 | 0.02 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 295 | 0.98 | 0.00 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 297 | 0.98 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 393 | 1.11 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 254 | 1.23 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 400 | 1.53 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 627 | 2.02 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 420 | 1.54 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,189 | 1.63 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,715 | 1.71 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4,546 | 1.79 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 674 | 3.61 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,140 | 2.17 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 711 | 2.80 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 464 | 3.88 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 174 | 2.83 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 255 | 4.03 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.90 | % | 0 | 29 | 4.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 258 | 2.89 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 54 | 4.25 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 18 | 3.58 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 121 | 3.06 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.90 | % | 0 | 2 | 4.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.90 | % | 0 | 308 | 4.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 100 | 2.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 0.90 | % | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.90 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.90 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 37 | 3.21 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 914 | 1.05 | -0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 8.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,332 | 0.68 | -0.08 | 0.12 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | +0.03 | +13.64% | 26 | 1,224 | 0.50 | -0.33 | 0.30 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 0.70 | 1.05 | 0.75 | +0.10 | +15.39% | 5 | 790 | 0.60 | -0.67 | 0.33 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 11.00 | 1.40 | 1.90 | 1.30 | 0.00 | 0.00% | 0 | 115 | 0.97 | -0.90 | 0.18 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 12.00 | 2.35 | 2.85 | 2.38 | 0.00 | 0.00% | 0 | 240 | 1.09 | -0.98 | 0.05 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 13.00 | 3.40 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 76 | 1.38 | -1.00 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 14.00 | 3.20 | 5.90 | 5.10 | 0.00 | 0.00% | 0 | 103 | 1.58 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 5.40 | 5.90 | 6.28 | 0.00 | 0.00% | 0 | 119 | 1.91 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 6.30 | 6.90 | 6.37 | 0.00 | 0.00% | 0 | 8 | 2.07 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 7.40 | 8.90 | 7.85 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 8.40 | 9.90 | 9.29 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 9.40 | 10.10 | 9.36 | 0.00 | 0.00% | 0 | 6 | 2.29 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 10.40 | 10.90 | 10.55 | 0.00 | 0.00% | 0 | 19 | 2.59 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 11.40 | 12.80 | 12.63 | 0.00 | 0.00% | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 12.40 | 12.90 | 12.97 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 13.40 | 13.90 | % | 0 | 10 | 2.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 14.40 | 15.90 | 15.80 | 0.00 | 0.00% | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 15.40 | 16.80 | % | 0 | 25 | 2.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 26.00 | 16.40 | 17.30 | % | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 27.00 | 17.40 | 17.90 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 28.00 | 18.40 | 18.90 | % | 0 | 14 | 3.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 29.00 | 19.40 | 20.90 | % | 0 | 4 | 3.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 20.40 | 21.30 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 31.00 | 21.30 | 21.90 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 32.00 | 22.30 | 22.90 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 33.00 | 22.30 | 23.90 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 34.00 | 24.30 | 25.50 | % | 0 | 1 | 3.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 25.40 | 26.40 | % | 0 | 3 | 4.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 30.30 | 31.10 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |