Options Chain for XPLR INFRASTRUCTURE LP COM UNIT PART IN (XIFR) - $10.62 as of 2/20/2026 9:00:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.70 | 9.60 | 8.65 | % | 4.33 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:33 PM EST | |||
| 3.00 | 6.70 | 8.60 | 7.65 | % | 2.55 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:33 PM EST | |||
| 4.00 | 5.70 | 7.60 | 6.65 | % | 1.66 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:33 PM EST | |||
| 5.00 | 4.80 | 6.70 | 5.75 | % | 1.15 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:33 PM EST | |||
| 6.00 | 3.80 | 5.20 | 4.50 | 3.90 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 3:59:33 PM EST |
| 7.00 | 3.50 | 3.90 | 3.70 | 3.40 | 0.00 | 0.00% | 0.53 | 0 | 270 | 1.49 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:33 PM EST |
| 8.00 | 2.60 | 2.95 | 2.78 | 2.60 | +0.10 | +4.00% | 0.35 | 30 | 41 | 1.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:33 PM EST |
| 9.00 | 1.20 | 1.85 | 1.53 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.74 | 0.92 | 0.13 | 0.00 | 2/10/2026 | 2/20/2026 3:59:33 PM EST |
| 10.00 | 0.80 | 1.00 | 0.90 | 0.97 | +0.23 | +31.09% | 0.09 | 3 | 186 | 0.48 | 0.71 | 0.27 | -0.01 | 2/20/2026 | 2/20/2026 3:59:33 PM EST |
| 11.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.10 | +40.00% | 0.03 | 120 | 4,667 | 0.42 | 0.40 | 0.31 | -0.01 | 2/20/2026 | 2/20/2026 3:59:33 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.08 | +114.29% | 0.01 | 26 | 763 | 0.46 | 0.16 | 0.20 | -0.01 | 2/20/2026 | 2/20/2026 3:59:33 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.67 | 0.05 | 0.08 | 0.00 | 2/9/2026 | 2/20/2026 3:59:33 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.35 | 0.01 | 0.02 | 0.00 | 1/20/2026 | 2/20/2026 3:59:33 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.52 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:33 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:33 PM EST | |||
| 17.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:33 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:33 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:33 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:33 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:33 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:33 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:33 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:33 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.62 | -0.08 | 0.13 | 0.00 | 2/19/2026 | 2/20/2026 3:59:33 PM EST |
| 10.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.10 | -28.58% | 0.03 | 129 | 301 | 0.43 | -0.29 | 0.27 | -0.01 | 2/20/2026 | 2/20/2026 3:59:33 PM EST |
| 11.00 | 0.60 | 0.80 | 0.70 | 0.70 | 0.00 | 0.00% | 0.06 | 21 | 215 | 0.40 | -0.60 | 0.31 | -0.01 | 2/20/2026 | 2/20/2026 3:59:33 PM EST |
| 12.00 | 1.25 | 1.65 | 1.45 | 1.55 | % | 0.12 | 15 | 0 | 0.62 | -0.84 | 0.20 | -0.01 | 2/20/2026 | 2/20/2026 3:59:33 PM EST | |
| 13.00 | 2.10 | 3.20 | 2.65 | % | 0.20 | 0 | 0 | 1.36 | -0.95 | 0.08 | 0.00 | 2/20/2026 3:59:33 PM EST | |||
| 14.00 | 3.10 | 4.30 | 3.70 | % | 0.26 | 0 | 0 | 1.66 | -0.99 | 0.02 | 0.00 | 2/20/2026 3:59:33 PM EST | |||
| 15.00 | 4.10 | 5.30 | 4.70 | 5.39 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 3:59:33 PM EST |
| 16.00 | 4.90 | 6.30 | 5.60 | 6.39 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 3:59:33 PM EST |
| 17.00 | 6.00 | 7.30 | 6.65 | 6.91 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 3:59:33 PM EST |
| 18.00 | 7.00 | 7.70 | 7.35 | % | 0.41 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:33 PM EST |