Options Chain for XPLR INFRASTRUCTURE LP COM UNIT PART IN (XIFR) - $9.31 as of 2/21/2025 9:49:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.10 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 4.00 | 5.10 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 5.00 | 3.60 | 4.90 | 3.75 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/4/2025 9:58:56 AM EST |
| 6.00 | 2.35 | 4.50 | 3.40 | +0.20 | +6.25% | 816 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 7.00 | 1.90 | 2.60 | 2.53 | +0.99 | +64.29% | 10 | 48 | 1.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 8.00 | 1.45 | 1.70 | 1.59 | +0.09 | +6.00% | 19 | 170 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 9.00 | 0.65 | 0.85 | 0.77 | -0.08 | -9.42% | 153 | 1,065 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 10.00 | 0.30 | 0.35 | 0.33 | 0.00 | 0.00% | 293 | 1,280 | 0.50 | 0.73 | 0.77 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 11.00 | 0.10 | 0.15 | 0.15 | +0.02 | +15.39% | 25 | 684 | 0.54 | 0.28 | 0.25 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 12.00 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 5 | 258 | 0.63 | 0.13 | 0.13 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 13.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 545 | 0.63 | 0.06 | 0.06 | 0.00 | 2/20/2025 | 2/4/2025 9:58:56 AM EST |
| 14.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.70 | 0.02 | 0.03 | 0.00 | 2/12/2025 | 2/4/2025 9:58:56 AM EST |
| 15.00 | 0.00 | 0.10 | 0.02 | -0.03 | -60.00% | 1 | 312 | 0.85 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 16.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 103 | 2.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 9:58:56 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 445 | 0.89 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/4/2025 9:58:56 AM EST |
| 18.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 187 | 2.37 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/4/2025 9:58:56 AM EST |
| 19.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 55 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/4/2025 9:58:56 AM EST |
| 20.00 | 0.00 | 0.15 | % | 0 | 29 | 2.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 21.00 | 0.00 | 0.30 | % | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 5 | 2.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 7.00 | 0.00 | 0.10 | 0.07 | -0.03 | -30.00% | 300 | 151 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 8.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 41 | 926 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 9.00 | 0.40 | 0.45 | 0.46 | +0.06 | +15.00% | 507 | 2,121 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 10.00 | 0.85 | 1.00 | 0.93 | -0.10 | -9.71% | 124 | 1,213 | 0.62 | -0.27 | 0.77 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 11.00 | 1.60 | 2.00 | 1.71 | -0.04 | -2.29% | 49 | 98 | 1.66 | -0.72 | 0.25 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 12.00 | 2.50 | 2.90 | 3.55 | 0.00 | 0.00% | 0 | 69 | 0.44 | -0.87 | 0.13 | 0.00 | 2/7/2025 | 2/4/2025 9:58:56 AM EST |
| 13.00 | 2.90 | 4.20 | 4.27 | 0.00 | 0.00% | 0 | 21 | 0.74 | -0.94 | 0.06 | 0.00 | 2/14/2025 | 2/4/2025 9:58:56 AM EST |
| 14.00 | 4.50 | 5.00 | 5.48 | 0.00 | 0.00% | 0 | 137 | 0.00 | -0.98 | 0.03 | 0.00 | 2/7/2025 | 2/4/2025 9:58:56 AM EST |
| 15.00 | 5.40 | 6.00 | 5.51 | -0.09 | -1.61% | 1 | 292 | 0.00 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 2/4/2025 9:58:56 AM EST |
| 16.00 | 6.50 | 6.90 | 7.30 | 0.00 | 0.00% | 0 | 93 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/4/2025 9:58:56 AM EST |
| 17.00 | 7.40 | 8.00 | % | 0 | 15 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 18.00 | 8.50 | 9.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 19.00 | 9.40 | 10.00 | % | 0 | 10 | 1.13 | -1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 20.00 | 10.50 | 10.90 | 11.30 | 0.00 | 0.00% | 0 | 3 | 2.20 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/4/2025 9:58:56 AM EST |
| 21.00 | 11.40 | 12.00 | 11.45 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 9:58:56 AM EST |
| 22.00 | 12.50 | 13.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 23.00 | 13.40 | 14.00 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 24.00 | 14.50 | 14.90 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST | |||
| 25.00 | 15.50 | 15.90 | % | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 9:58:56 AM EST |