Options Chain for XPLR INFRASTRUCTURE LP COM UNIT PART IN (XIFR) - $11.85 as of 5/29/2026 3:30:29 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 | 9.90 | 11.00 | 10.45 | % | 5.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 3.00 | 8.90 | 10.00 | 9.45 | 8.60 | 0.00 | 0.00% | 3.15 | 0 | 1 | 5.78 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:05 PM EST |
| 4.00 | 7.90 | 9.00 | 8.45 | % | 2.11 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 5.00 | 6.90 | 7.90 | 7.40 | % | 1.48 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 6.00 | 5.90 | 7.00 | 6.45 | % | 1.07 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 7.00 | 4.90 | 5.90 | 5.40 | 3.30 | 0.00 | 0.00% | 0.77 | 0 | 3 | 2.62 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 2:59:05 PM EST |
| 8.00 | 3.90 | 4.70 | 4.30 | % | 0.54 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 9.00 | 3.00 | 3.60 | 3.30 | 2.70 | 0.00 | 0.00% | 0.37 | 0 | 22 | 1.27 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 2:59:05 PM EST |
| 10.00 | 2.10 | 2.60 | 2.35 | 1.87 | +0.38 | +25.51% | 0.24 | 4 | 88 | 0.87 | 0.98 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 11.00 | 1.35 | 1.65 | 1.50 | 1.50 | +0.48 | +47.06% | 0.14 | 82 | 1,614 | 0.45 | 0.88 | 0.15 | -0.01 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 12.00 | 0.70 | 0.85 | 0.78 | 0.75 | +0.35 | +87.50% | 0.07 | 133 | 911 | 0.42 | 0.65 | 0.31 | -0.01 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.30 | +0.16 | +114.29% | 0.03 | 79 | 4,914 | 0.42 | 0.33 | 0.30 | -0.01 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 101 | 207 | 0.47 | 0.12 | 0.16 | -0.01 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 1 | 5 | 0.73 | 0.03 | 0.06 | 0.00 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:05 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 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 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 2:59:05 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.40 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:59:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 10 | 419 | 0.74 | -0.02 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.20 | +0.05 | +33.34% | 0.01 | 5 | 606 | 0.48 | -0.12 | 0.15 | -0.01 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | 0.34 | -0.16 | -32.00% | 0.02 | 115 | 872 | 0.43 | -0.35 | 0.31 | -0.01 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 13.00 | 0.75 | 0.85 | 0.80 | 0.90 | -0.42 | -31.82% | 0.06 | 1 | 23 | 0.37 | -0.67 | 0.30 | -0.01 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 14.00 | 1.50 | 2.00 | 1.75 | 3.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.85 | -0.88 | 0.16 | -0.01 | 5/1/2026 | 5/29/2026 2:59:05 PM EST |
| 15.00 | 2.40 | 2.95 | 2.68 | 3.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.02 | -0.97 | 0.06 | 0.00 | 4/16/2026 | 5/29/2026 2:59:05 PM EST |
| 16.00 | 3.20 | 4.10 | 3.65 | 5.78 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 4/16/2026 | 5/29/2026 2:59:05 PM EST |
| 17.00 | 4.20 | 5.10 | 4.65 | 6.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:05 PM EST |
| 18.00 | 5.20 | 6.10 | 5.65 | % | 0.31 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST |