Options Chain for XPLR INFRASTRUCTURE LP COM UNIT PART IN (XIFR) - $8.46 as of 4/25/2025 9:16:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.20 | 6.20 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 4.00 | 4.20 | 5.00 | % | 0 | 0 | 1.80 | 1.00 | 0.01 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 5.00 | 2.85 | 3.90 | % | 0 | 0 | 1.24 | 0.96 | 0.03 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 6.00 | 2.40 | 2.95 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.90 | 0.07 | 0.00 | 3/25/2025 | 4/25/2025 3:59:54 PM EST |
| 7.00 | 1.50 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 161 | 0.53 | 0.80 | 0.11 | 0.00 | 2/11/2025 | 4/25/2025 3:59:54 PM EST |
| 8.00 | 0.95 | 1.40 | 0.90 | 0.00 | 0.00% | 0 | 461 | 0.57 | 0.65 | 0.17 | -0.01 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 9.00 | 0.65 | 0.80 | 0.77 | -0.03 | -3.75% | 5,006 | 812 | 0.56 | 0.47 | 0.19 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 10.00 | 0.15 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 2,491 | 0.54 | 0.31 | 0.17 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 11.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 437 | 0.51 | 0.20 | 0.13 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 1 | 564 | 0.57 | 0.13 | 0.09 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 13.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 338 | 0.58 | 0.08 | 0.06 | 0.00 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 188 | 0.75 | 0.04 | 0.04 | 0.00 | 4/4/2025 | 4/25/2025 3:59:54 PM EST |
| 15.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 332 | 0.70 | 0.03 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 314 | 0.95 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 4/25/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 132 | 0.94 | 0.01 | 0.01 | 0.00 | 2/24/2025 | 4/25/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 125 | 1.57 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 132 | 1.24 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/25/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 407 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 2 | 232 | 1.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.45 | % | 0 | 165 | 1.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 149 | 1.83 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 292 | 1.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 238 | 1.44 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 75 | 1.22 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.90 | % | 0 | 15 | 2.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 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 | 2.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.01 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 5.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 81 | 0.78 | -0.04 | 0.03 | 0.00 | 4/16/2025 | 4/25/2025 3:59:54 PM EST |
| 6.00 | 0.05 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 2,596 | 0.67 | -0.10 | 0.07 | 0.00 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 7.00 | 0.10 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1,049 | 0.53 | -0.20 | 0.11 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 8.00 | 0.45 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 2,569 | 0.54 | -0.35 | 0.17 | -0.01 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 9.00 | 1.00 | 1.25 | 1.49 | 0.00 | 0.00% | 0 | 4,597 | 0.53 | -0.53 | 0.19 | -0.01 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 10.00 | 1.65 | 1.95 | 2.28 | 0.00 | 0.00% | 0 | 1,064 | 0.55 | -0.69 | 0.17 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 11.00 | 2.35 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 572 | 0.73 | -0.80 | 0.13 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 12.00 | 3.20 | 3.70 | 3.69 | -0.21 | -5.39% | 16 | 183 | 0.69 | -0.87 | 0.09 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 13.00 | 4.20 | 4.80 | 4.84 | 0.00 | 0.00% | 0 | 101 | 0.89 | -0.92 | 0.06 | 0.00 | 4/11/2025 | 4/25/2025 3:59:54 PM EST |
| 14.00 | 5.20 | 6.00 | 5.20 | 0.00 | 0.00% | 0 | 197 | 0.98 | -0.96 | 0.04 | 0.00 | 4/16/2025 | 4/25/2025 3:59:54 PM EST |
| 15.00 | 6.20 | 6.80 | 6.45 | +0.48 | +8.04% | 5 | 110 | 1.07 | -0.97 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 16.00 | 7.20 | 7.80 | 7.20 | 0.00 | 0.00% | 0 | 151 | 1.14 | -0.99 | 0.01 | 0.00 | 4/14/2025 | 4/25/2025 3:59:54 PM EST |
| 17.00 | 7.60 | 9.00 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 4/25/2025 3:59:54 PM EST |
| 18.00 | 9.20 | 10.10 | 9.70 | +0.92 | +10.48% | 2 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 19.00 | 10.20 | 11.10 | 10.69 | +0.30 | +2.89% | 2 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 20.00 | 11.20 | 11.80 | 11.68 | +0.29 | +2.55% | 1 | 4 | 1.40 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 21.00 | 12.10 | 13.80 | 12.69 | +0.30 | +2.43% | 5 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 22.00 | 13.20 | 13.80 | 12.44 | 0.00 | 0.00% | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 4/25/2025 3:59:54 PM EST |
| 23.00 | 14.20 | 14.90 | % | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 24.00 | 15.20 | 16.40 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 25.00 | 16.40 | 16.80 | 16.70 | 0.00 | 0.00% | 0 | 67 | 1.65 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:54 PM EST |
| 30.00 | 21.40 | 21.80 | 21.70 | 0.00 | 0.00% | 0 | 14 | 1.85 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:54 PM EST |
| 35.00 | 26.20 | 27.90 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST |