Options Chain for XPLR INFRASTRUCTURE LP COM UNIT PART IN (XIFR) - $10.68 as of 3/18/2026 6:54:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.90 | 10.00 | 9.45 | 9.84 | 0.00 | 0.00% | 9.45 | 0 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:52 PM EST |
| 2.00 | 7.90 | 9.00 | 8.45 | % | 4.22 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 3.00 | 6.90 | 8.00 | 7.45 | 6.67 | 0.00 | 0.00% | 2.48 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 3/18/2026 3:59:52 PM EST |
| 4.00 | 6.00 | 7.10 | 6.55 | 5.61 | 0.00 | 0.00% | 1.64 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 3/18/2026 3:59:52 PM EST |
| 5.00 | 5.10 | 6.10 | 5.60 | % | 1.12 | 0 | 0 | 1.47 | 0.99 | 0.01 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 6.00 | 4.20 | 5.10 | 4.65 | % | 0.78 | 0 | 0 | 1.17 | 0.97 | 0.02 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 7.00 | 3.30 | 4.10 | 3.70 | 3.78 | 0.00 | 0.00% | 0.53 | 0 | 51 | 0.93 | 0.92 | 0.04 | 0.00 | 3/13/2026 | 3/18/2026 3:59:52 PM EST |
| 8.00 | 2.50 | 3.20 | 2.85 | 2.15 | 0.00 | 0.00% | 0.36 | 0 | 18 | 0.77 | 0.85 | 0.07 | 0.00 | 3/9/2026 | 3/18/2026 3:59:52 PM EST |
| 9.00 | 1.95 | 2.20 | 2.08 | 1.35 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.49 | 0.77 | 0.10 | 0.00 | 12/11/2025 | 3/18/2026 3:59:52 PM EST |
| 10.00 | 1.30 | 1.45 | 1.38 | 1.45 | +0.07 | +5.08% | 0.14 | 3 | 315 | 0.44 | 0.64 | 0.13 | -0.01 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 11.00 | 0.80 | 1.00 | 0.90 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 758 | 0.44 | 0.50 | 0.15 | -0.01 | 3/17/2026 | 3/18/2026 3:59:52 PM EST |
| 12.00 | 0.50 | 0.75 | 0.63 | 0.50 | -0.15 | -23.08% | 0.05 | 372 | 605 | 0.46 | 0.37 | 0.14 | 0.00 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 13.00 | 0.30 | 0.55 | 0.43 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 414 | 0.47 | 0.27 | 0.12 | 0.00 | 3/17/2026 | 3/18/2026 3:59:52 PM EST |
| 14.00 | 0.15 | 0.30 | 0.23 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 4,701 | 0.44 | 0.20 | 0.10 | 0.00 | 3/17/2026 | 3/18/2026 3:59:52 PM EST |
| 15.00 | 0.10 | 0.30 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.49 | 0.14 | 0.08 | 0.00 | 3/17/2026 | 3/18/2026 3:59:52 PM EST |
| 16.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.52 | 0.10 | 0.06 | 0.00 | 2/23/2026 | 3/18/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.66 | 0.06 | 0.04 | 0.00 | 2/23/2026 | 3/18/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/18/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.22 | -0.01 | 0.01 | 0.00 | 12/23/2025 | 3/18/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.98 | -0.03 | 0.02 | 0.00 | 2/23/2026 | 3/18/2026 3:59:52 PM EST |
| 7.00 | 0.10 | 0.35 | 0.23 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.65 | -0.08 | 0.04 | 0.00 | 3/3/2026 | 3/18/2026 3:59:52 PM EST |
| 8.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.03 | -10.00% | 0.04 | 15,010 | 334 | 0.54 | -0.15 | 0.07 | 0.00 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 9.00 | 0.40 | 0.60 | 0.50 | 0.52 | +0.07 | +15.56% | 0.06 | 15,016 | 527 | 0.51 | -0.23 | 0.10 | 0.00 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 10.00 | 0.70 | 0.90 | 0.80 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 866 | 0.46 | -0.36 | 0.13 | -0.01 | 3/16/2026 | 3/18/2026 3:59:52 PM EST |
| 11.00 | 1.20 | 1.50 | 1.35 | 1.35 | 0.00 | 0.00% | 0.12 | 0 | 980 | 0.47 | -0.50 | 0.15 | -0.01 | 2/25/2026 | 3/18/2026 3:59:52 PM EST |
| 12.00 | 1.90 | 2.15 | 2.03 | 1.80 | 0.00 | 0.00% | 0.17 | 0 | 122 | 0.47 | -0.63 | 0.14 | 0.00 | 2/24/2026 | 3/18/2026 3:59:52 PM EST |
| 13.00 | 2.40 | 3.10 | 2.75 | 2.55 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.61 | -0.73 | 0.12 | 0.00 | 2/24/2026 | 3/18/2026 3:59:52 PM EST |
| 14.00 | 3.30 | 4.00 | 3.65 | % | 0.26 | 0 | 0 | 0.66 | -0.80 | 0.10 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 15.00 | 4.10 | 4.80 | 4.45 | 4.55 | -0.05 | -1.09% | 0.30 | 1 | 38 | 0.63 | -0.86 | 0.08 | 0.00 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 16.00 | 5.00 | 6.10 | 5.55 | 6.23 | 0.00 | 0.00% | 0.35 | 0 | 39 | 0.87 | -0.90 | 0.06 | 0.00 | 1/22/2026 | 3/18/2026 3:59:52 PM EST |
| 17.00 | 6.00 | 7.10 | 6.55 | 6.40 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.93 | -0.94 | 0.04 | 0.00 | 2/13/2026 | 3/18/2026 3:59:52 PM EST |