Options Chain for XPLR INFRASTRUCTURE LP COM UNIT PART IN (XIFR) - $9.75 as of 7/29/2025 2:50:03 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 | 7.90 | 9.40 | 8.65 | % | 8.65 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 2.00 | 7.50 | 8.10 | 7.80 | % | 3.90 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 3.00 | 6.40 | 7.10 | 6.75 | % | 2.25 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 4.00 | 5.60 | 6.00 | 5.80 | % | 1.45 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 5.00 | 4.70 | 4.90 | 4.80 | % | 0.96 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 6.00 | 3.70 | 3.90 | 3.80 | % | 0.63 | 0 | 0 | 1.15 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 7.00 | 2.80 | 2.95 | 2.88 | 2.89 | 0.00 | 0.00% | 0.41 | 0 | 10 | 0.52 | 0.96 | 0.05 | 0.00 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 8.00 | 1.95 | 2.05 | 2.00 | 1.79 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.53 | 0.87 | 0.11 | -0.01 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 9.00 | 1.20 | 1.30 | 1.25 | 1.15 | +0.13 | +12.75% | 0.14 | 1 | 61 | 0.51 | 0.71 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 10.00 | 0.65 | 0.70 | 0.68 | 0.68 | +0.04 | +6.25% | 0.07 | 215 | 343 | 0.50 | 0.50 | 0.22 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 11.00 | 0.30 | 0.35 | 0.33 | 0.34 | +0.11 | +47.83% | 0.03 | 3 | 151 | 0.52 | 0.30 | 0.19 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.50 | 0.17 | 0.14 | 0.00 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 15 | 0.55 | 0.09 | 0.09 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.73 | 0.04 | 0.05 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.40 | 0.01 | 0.02 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.87 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.69 | -0.04 | 0.05 | 0.00 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.54 | -0.13 | 0.11 | -0.01 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 9.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.12 | -25.54% | 0.04 | 4 | 111 | 0.52 | -0.29 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 10.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.17 | -17.53% | 0.08 | 3 | 31 | 0.51 | -0.50 | 0.22 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 11.00 | 1.45 | 1.55 | 1.50 | % | 0.14 | 0 | 0 | 0.49 | -0.70 | 0.19 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 12.00 | 2.25 | 2.35 | 2.30 | % | 0.19 | 0 | 0 | 0.50 | -0.83 | 0.14 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 13.00 | 3.20 | 3.30 | 3.25 | % | 0.25 | 0 | 0 | 0.69 | -0.91 | 0.09 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 14.00 | 4.10 | 4.40 | 4.25 | % | 0.30 | 0 | 0 | 0.81 | -0.96 | 0.05 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 15.00 | 5.10 | 5.30 | 5.20 | % | 0.35 | 0 | 0 | 0.76 | -0.99 | 0.02 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 16.00 | 6.10 | 6.40 | 6.25 | % | 0.39 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 17.00 | 7.10 | 7.40 | 7.25 | % | 0.43 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST |