Options Chain for XPLR INFRASTRUCTURE LP COM UNIT PART IN (XIFR) - $9.72 as of 9/16/2025 9:28:35 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 | 8.10 | 9.80 | 8.95 | % | 8.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 2.00 | 7.10 | 8.80 | 7.95 | % | 3.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 3.00 | 6.10 | 7.80 | 6.95 | % | 2.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 4.00 | 5.60 | 6.60 | 6.10 | % | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 5.00 | 4.60 | 4.90 | 4.75 | % | 0.95 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 6.00 | 3.60 | 4.00 | 3.80 | % | 0.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 7.00 | 2.65 | 2.90 | 2.78 | 3.30 | 0.00 | 0.00% | 0.40 | 0 | 115 | 3.11 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 4:00:01 PM EST |
| 8.00 | 1.60 | 1.90 | 1.75 | 2.00 | 0.00 | 0.00% | 0.22 | 0 | 96 | 2.12 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 4:00:01 PM EST |
| 9.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.25 | -23.81% | 0.09 | 13 | 177 | 0.68 | 0.92 | 0.26 | -0.02 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 135 | 2,716 | 0.59 | 0.37 | 0.70 | -0.04 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 19 | 2,726 | 1.29 | 0.02 | 0.08 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 769 | 1.56 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 68 | 4.81 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.37 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 7.77 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 40 | 4.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 756 | 1.61 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 1,547 | 0.84 | -0.08 | 0.26 | -0.02 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.30 | +0.02 | +7.15% | 0.03 | 18 | 594 | 0.63 | -0.63 | 0.70 | -0.04 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 11.00 | 1.10 | 2.25 | 1.68 | 1.16 | -0.03 | -2.53% | 0.15 | 20 | 33 | 1.13 | -0.98 | 0.08 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 12.00 | 2.10 | 2.80 | 2.45 | 1.82 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 4:00:01 PM EST |
| 13.00 | 3.10 | 3.70 | 3.40 | 2.88 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 4:00:01 PM EST |
| 14.00 | 4.10 | 5.20 | 4.65 | % | 0.33 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 15.00 | 5.10 | 5.40 | 5.25 | % | 0.35 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 16.00 | 6.10 | 7.20 | 6.65 | % | 0.42 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 17.00 | 7.10 | 8.20 | 7.65 | % | 0.45 | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST |