Options Chain for XPLR INFRASTRUCTURE LP COM UNIT PART IN (XIFR) - $12.54 as of 7/27/2026 12:54:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.10 | 9.20 | 8.65 | % | 2.16 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 5.00 | 7.10 | 8.20 | 7.65 | % | 1.53 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 6.00 | 6.10 | 7.20 | 6.65 | % | 1.11 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 7.00 | 5.10 | 6.30 | 5.70 | % | 0.81 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 8.00 | 4.20 | 5.30 | 4.75 | % | 0.59 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 9.00 | 3.20 | 4.20 | 3.70 | % | 0.41 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 10.00 | 2.40 | 3.20 | 2.80 | % | 0.28 | 0 | 0 | 0.92 | 0.87 | 0.07 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 11.00 | 1.70 | 2.30 | 2.00 | 1.53 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.51 | 0.77 | 0.11 | -0.01 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 12.00 | 1.05 | 1.45 | 1.25 | 1.25 | -0.03 | -2.35% | 0.10 | 8 | 23 | 0.49 | 0.63 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 13.00 | 0.55 | 0.95 | 0.75 | 0.75 | -0.04 | -5.07% | 0.06 | 100 | 195 | 0.49 | 0.46 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 14.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.07 | -16.67% | 0.03 | 13 | 160 | 0.46 | 0.30 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 15.00 | 0.05 | 0.45 | 0.25 | 0.22 | -0.03 | -12.00% | 0.02 | 1 | 103 | 0.45 | 0.19 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 16.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.53 | 0.11 | 0.08 | 0.00 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.79 | 0.04 | 0.04 | 0.00 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.88 | 0.02 | 0.02 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 10.00 | 0.05 | 0.30 | 0.18 | % | 0.02 | 0 | 0 | 0.57 | -0.13 | 0.07 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 11.00 | 0.10 | 0.50 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 3,300 | 0.51 | -0.23 | 0.11 | -0.01 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 12.00 | 0.35 | 0.75 | 0.55 | 0.65 | +0.05 | +8.34% | 0.05 | 1 | 31 | 0.46 | -0.37 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 13.00 | 0.80 | 1.30 | 1.05 | % | 0.08 | 0 | 0 | 0.46 | -0.54 | 0.17 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 14.00 | 1.45 | 2.05 | 1.75 | % | 0.12 | 0 | 0 | 0.44 | -0.70 | 0.15 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 15.00 | 2.20 | 2.90 | 2.55 | % | 0.17 | 0 | 0 | 0.73 | -0.81 | 0.12 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 16.00 | 3.10 | 3.80 | 3.45 | % | 0.22 | 0 | 0 | 0.79 | -0.89 | 0.08 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 17.00 | 4.00 | 4.90 | 4.45 | % | 0.26 | 0 | 0 | 0.61 | -0.96 | 0.04 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 18.00 | 4.90 | 5.90 | 5.40 | % | 0.30 | 0 | 0 | 0.69 | -0.98 | 0.02 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 19.00 | 5.90 | 6.90 | 6.40 | % | 0.34 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 20.00 | 6.80 | 8.00 | 7.40 | % | 0.37 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST |