Options Chain for XPLR INFRASTRUCTURE LP COM UNIT PART IN (XIFR) - $9.48 as of 10/30/2026 8:59:13 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 | 8.90 | 8.50 | 10.90 | 0.00 | 0.00% | 8.50 | 0 | 1 | 9.68 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 10/30/2026 4:00:04 PM EST |
| 2.00 | 7.10 | 7.90 | 7.50 | 9.90 | 0.00 | 0.00% | 3.75 | 0 | 1 | 6.22 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 10/30/2026 4:00:04 PM EST |
| 3.00 | 6.10 | 6.90 | 6.50 | 8.90 | 0.00 | 0.00% | 2.17 | 0 | 1 | 4.62 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 10/30/2026 4:00:04 PM EST |
| 4.00 | 5.40 | 6.00 | 5.70 | 5.50 | -0.40 | -6.78% | 1.43 | 50 | 140 | 3.88 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 5.00 | 4.10 | 4.90 | 4.50 | % | 0.90 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 6.00 | 3.10 | 3.90 | 3.50 | % | 0.58 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 7.00 | 2.20 | 2.85 | 2.53 | 4.75 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.56 | 0.99 | 0.02 | 0.00 | 8/13/2026 | 10/30/2026 4:00:04 PM EST |
| 8.00 | 1.45 | 1.80 | 1.63 | 1.65 | 0.00 | 0.00% | 0.20 | 0 | 291 | 1.02 | 0.91 | 0.13 | -0.01 | 10/28/2026 | 10/30/2026 4:00:04 PM EST |
| 9.00 | 0.65 | 0.80 | 0.73 | 0.73 | -0.34 | -31.78% | 0.08 | 1 | 340 | 0.51 | 0.68 | 0.31 | -0.01 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 86 | 727 | 0.50 | 0.34 | 0.35 | -0.01 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,188 | 0.57 | 0.10 | 0.17 | 0.00 | 10/29/2026 | 10/30/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 609 | 0.65 | 0.02 | 0.04 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,009 | 0.96 | 0.00 | 0.01 | 0.00 | 10/26/2026 | 10/30/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.96 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.09 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 259 | 1.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.98 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.09 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.19 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 4:00:04 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/30/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 5 | 5.26 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/30/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.93 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/30/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.36 | -0.01 | 0.02 | 0.00 | 10/19/2026 | 10/30/2026 4:00:04 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 24 | 0.65 | -0.09 | 0.13 | -0.01 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 9.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 375 | 0.47 | -0.32 | 0.31 | -0.01 | 10/29/2026 | 10/30/2026 4:00:04 PM EST |
| 10.00 | 0.65 | 0.85 | 0.75 | 0.75 | +0.10 | +15.39% | 0.07 | 4 | 789 | 0.46 | -0.66 | 0.35 | -0.01 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 11.00 | 1.40 | 1.80 | 1.60 | 1.54 | 0.00 | 0.00% | 0.15 | 0 | 4,954 | 0.87 | -0.90 | 0.17 | 0.00 | 10/26/2026 | 10/30/2026 4:00:04 PM EST |
| 12.00 | 2.30 | 2.75 | 2.53 | 2.55 | 0.00 | 0.00% | 0.21 | 0 | 219 | 1.04 | -0.98 | 0.04 | 0.00 | 10/23/2026 | 10/30/2026 4:00:04 PM EST |
| 13.00 | 3.10 | 3.70 | 3.40 | 2.70 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.16 | -1.00 | 0.01 | 0.00 | 10/13/2026 | 10/30/2026 4:00:04 PM EST |
| 14.00 | 4.10 | 4.90 | 4.50 | 3.70 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.67 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 4:00:04 PM EST |
| 15.00 | 5.10 | 5.90 | 5.50 | 4.50 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.84 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 4:00:04 PM EST |
| 16.00 | 6.10 | 6.90 | 6.50 | 5.40 | 0.00 | 0.00% | 0.41 | 0 | 4 | 2.00 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 4:00:04 PM EST |
| 17.00 | 7.10 | 7.90 | 7.50 | 5.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/30/2026 4:00:04 PM EST |
| 18.00 | 8.10 | 8.90 | 8.50 | % | 0.47 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 19.00 | 9.10 | 10.10 | 9.60 | % | 0.51 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 20.00 | 10.10 | 11.10 | 10.60 | 7.48 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 10/30/2026 4:00:04 PM EST |