Options Chain for XPLR INFRASTRUCTURE LP COM UNIT PART IN (XIFR) - $9.51 as of 12/26/2025 9:07:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.70 | 7.20 | 6.45 | 8.18 | 0.00 | 0.00% | 2.15 | 0 | 9 | 5.68 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:55 PM EST |
| 4.00 | 4.90 | 6.10 | 5.50 | % | 1.38 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 5.00 | 3.90 | 5.10 | 4.50 | 4.44 | 0.00 | 0.00% | 0.90 | 0 | 171 | 3.27 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:55 PM EST |
| 6.00 | 2.90 | 4.10 | 3.50 | % | 0.58 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 7.00 | 2.00 | 3.20 | 2.60 | 2.36 | 0.00 | 0.00% | 0.37 | 0 | 11 | 2.14 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 8.00 | 1.25 | 1.90 | 1.58 | 1.66 | 0.00 | 0.00% | 0.20 | 0 | 516 | 1.16 | 0.96 | 0.09 | 0.00 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 9.00 | 0.60 | 0.75 | 0.68 | 0.60 | -0.15 | -20.00% | 0.08 | 5 | 2,458 | 0.41 | 0.73 | 0.36 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.01 | -5.56% | 0.02 | 5 | 3,091 | 0.40 | 0.31 | 0.40 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 6 | 4,560 | 0.46 | 0.07 | 0.14 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 4,854 | 0.74 | 0.00 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.66 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,207 | 1.09 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 75 | 2.28 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 963 | 1.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 6 | 1,391 | 1.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,368 | 1.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,459 | 1.96 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,517 | 2.24 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,663 | 2.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 241 | 3.45 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/26/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 425 | 3.50 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 3.67 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2,993 | 2.23 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/26/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 19,582 | 0.55 | -0.04 | 0.09 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.01 | -5.89% | 0.02 | 40 | 7,439 | 0.39 | -0.27 | 0.36 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 10.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.07 | +11.12% | 0.07 | 17 | 1,925 | 0.41 | -0.69 | 0.40 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 11.00 | 1.25 | 1.95 | 1.60 | 2.08 | 0.00 | 0.00% | 0.15 | 0 | 154 | 1.07 | -0.93 | 0.14 | 0.00 | 12/4/2025 | 12/26/2025 3:59:55 PM EST |
| 12.50 | 2.95 | 3.20 | 3.08 | 3.45 | 0.00 | 0.00% | 0.25 | 0 | 293 | 1.09 | -1.00 | 0.01 | 0.00 | 12/12/2025 | 12/26/2025 3:59:55 PM EST |
| 14.00 | 3.90 | 5.10 | 4.50 | 4.30 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.96 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 15.00 | 4.90 | 6.10 | 5.50 | 5.60 | 0.00 | 0.00% | 0.37 | 0 | 249 | 2.14 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 16.00 | 5.80 | 7.30 | 6.55 | 7.06 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.57 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:55 PM EST |
| 17.50 | 7.30 | 8.80 | 8.05 | 7.85 | 0.00 | 0.00% | 0.46 | 0 | 227 | 2.79 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 20.00 | 9.80 | 11.30 | 10.55 | 11.04 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 12/26/2025 3:59:55 PM EST |
| 22.50 | 12.90 | 14.10 | 13.50 | 13.84 | 0.00 | 0.00% | 0.60 | 0 | 4 | 3.77 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 12/26/2025 3:59:55 PM EST |
| 25.00 | 15.40 | 16.60 | 16.00 | 16.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:55 PM EST |
| 30.00 | 20.00 | 21.60 | 20.80 | 21.05 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:55 PM EST |
| 35.00 | 24.50 | 26.60 | 25.55 | 23.93 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/26/2025 3:59:55 PM EST |
| 40.00 | 29.80 | 31.60 | 30.70 | 30.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 12/26/2025 3:59:55 PM EST |
| 45.00 | 35.00 | 36.60 | 35.80 | % | 0.80 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 50.00 | 39.90 | 41.60 | 40.75 | 41.10 | 0.00 | 0.00% | 0.81 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:55 PM EST |