Options Chain for XPLR INFRASTRUCTURE LP COM UNIT PART IN (XIFR) - $8.69 as of 5/27/2025 3:47:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.50 | 5.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 4.00 | 4.50 | 4.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 5.00 | 3.50 | 3.80 | 4.85 | 0.00 | 0.00% | 0 | 14 | 1.29 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 6.00 | 2.60 | 2.75 | 4.00 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.98 | 0.03 | 0.00 | 3/25/2025 | 5/27/2025 1:58:55 PM EST |
| 7.00 | 1.55 | 1.95 | 1.62 | 0.00 | 0.00% | 0 | 162 | 0.51 | 0.89 | 0.12 | 0.00 | 5/7/2025 | 5/27/2025 1:58:55 PM EST |
| 8.00 | 0.95 | 1.05 | 0.95 | 0.00 | 0.00% | 9 | 463 | 0.48 | 0.70 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 9.00 | 0.40 | 0.50 | 0.40 | -0.15 | -27.28% | 16 | 3,994 | 0.46 | 0.44 | 0.26 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 10.00 | 0.15 | 0.20 | 0.19 | -0.05 | -20.84% | 24 | 2,913 | 0.45 | 0.23 | 0.20 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 60 | 952 | 0.48 | 0.10 | 0.11 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 573 | 0.65 | 0.04 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 361 | 0.76 | 0.01 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 188 | 1.58 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 1:58:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 1 | 336 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 16.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 304 | 1.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:55 PM EST |
| 17.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 132 | 1.19 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 1:58:55 PM EST |
| 18.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 125 | 1.61 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:58:55 PM EST |
| 19.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 132 | 1.56 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 1:58:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 407 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 1:58:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 232 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:55 PM EST |
| 22.00 | 0.00 | 0.45 | % | 0 | 165 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 149 | 1.43 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:58:55 PM EST |
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 292 | 2.37 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 1:58:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 238 | 1.52 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:58:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 71 | 1.54 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 15 | 2.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 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 | 3.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 96 | 2.13 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 6.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2,594 | 0.85 | -0.02 | 0.03 | 0.00 | 5/15/2025 | 5/27/2025 1:58:55 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | +0.03 | +30.00% | 30 | 1,282 | 0.50 | -0.11 | 0.12 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | +0.01 | +2.95% | 19 | 2,937 | 0.49 | -0.30 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 9.00 | 0.75 | 0.85 | 0.83 | -0.07 | -7.78% | 1 | 4,518 | 0.46 | -0.56 | 0.26 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 10.00 | 1.50 | 1.60 | 1.66 | 0.00 | 0.00% | 0 | 1,003 | 0.46 | -0.77 | 0.20 | 0.00 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 11.00 | 2.35 | 2.55 | 1.57 | 0.00 | 0.00% | 0 | 562 | 0.60 | -0.90 | 0.11 | 0.00 | 5/14/2025 | 5/27/2025 1:58:55 PM EST |
| 12.00 | 3.30 | 3.50 | 3.45 | 0.00 | 0.00% | 0 | 183 | 0.81 | -0.96 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 13.00 | 4.30 | 4.60 | 3.44 | 0.00 | 0.00% | 0 | 17 | 0.93 | -0.99 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 14.00 | 5.30 | 5.60 | 6.08 | 0.00 | 0.00% | 0 | 63 | 1.04 | -1.00 | 0.01 | 0.00 | 4/30/2025 | 5/27/2025 1:58:55 PM EST |
| 15.00 | 6.30 | 6.50 | 6.69 | 0.00 | 0.00% | 0 | 3 | 0.96 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 16.00 | 7.30 | 7.50 | 6.48 | 0.00 | 0.00% | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 17.00 | 8.30 | 8.70 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:58:55 PM EST |
| 18.00 | 9.30 | 9.70 | 9.70 | 0.00 | 0.00% | 0 | 4 | 1.53 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:58:55 PM EST |
| 19.00 | 10.30 | 10.60 | 10.81 | 0.00 | 0.00% | 0 | 4 | 1.61 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:55 PM EST |
| 20.00 | 11.30 | 11.60 | 10.50 | 0.00 | 0.00% | 0 | 4 | 1.53 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 21.00 | 12.30 | 12.50 | 12.69 | 0.00 | 0.00% | 0 | 5 | 1.39 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:58:55 PM EST |
| 22.00 | 13.30 | 13.70 | 12.44 | 0.00 | 0.00% | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 5/27/2025 1:58:55 PM EST |
| 23.00 | 14.30 | 14.60 | % | 0 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 24.00 | 15.30 | 15.60 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 25.00 | 16.30 | 16.50 | 16.50 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:58:55 PM EST |
| 30.00 | 21.30 | 21.50 | 21.70 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:58:55 PM EST |
| 35.00 | 26.20 | 27.20 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |