Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $20.94 as of 1/22/2025 8:43:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.45 | 17.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 10.00 | 9.15 | 12.70 | % | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 11.00 | 8.40 | 11.70 | % | 0 | 0 | 9.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 12.00 | 7.80 | 10.70 | % | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 12.50 | 6.90 | 10.20 | % | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 13.00 | 6.40 | 9.70 | % | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 13.50 | 5.90 | 9.20 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 14.00 | 5.65 | 8.70 | 4.90 | 0.00 | 0.00% | 0 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:51 PM EST |
| 14.50 | 5.15 | 8.20 | 4.61 | 0.00 | 0.00% | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:51 PM EST |
| 15.00 | 4.15 | 7.65 | 5.74 | 0.00 | 0.00% | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.50 | 3.60 | 7.20 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 16.00 | 4.15 | 6.75 | 3.16 | 0.00 | 0.00% | 0 | 13 | 2.03 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:51 PM EST |
| 16.50 | 3.45 | 5.40 | 3.80 | 0.00 | 0.00% | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 17.00 | 2.79 | 5.20 | 3.45 | 0.00 | 0.00% | 0 | 9 | 1.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 2.53 | 4.50 | 2.50 | 0.00 | 0.00% | 0 | 32 | 1.27 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 18.00 | 2.34 | 3.80 | 2.27 | 0.00 | 0.00% | 0 | 80 | 1.14 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 18.50 | 2.14 | 2.74 | 2.28 | 0.00 | 0.00% | 0 | 68 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 19.00 | 1.50 | 3.70 | 1.87 | 0.00 | 0.00% | 0 | 188 | 0.77 | 1.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 19.50 | 1.25 | 2.00 | 1.36 | 0.00 | 0.00% | 0 | 1,128 | 0.46 | 0.99 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 20.00 | 0.89 | 0.95 | 0.93 | 0.00 | 0.00% | 0 | 3,028 | 0.43 | 0.94 | 0.24 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 20.50 | 0.45 | 0.63 | 0.47 | 0.00 | 0.00% | 0 | 3,054 | 0.27 | 0.79 | 0.61 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 21.00 | 0.14 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 2,802 | 0.26 | 0.43 | 0.76 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 21.50 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 3,853 | 0.27 | 0.12 | 0.35 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 22.00 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 813 | 0.36 | 0.02 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 79 | 0.51 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 110 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 1.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 117 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.21 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 25.50 | 0.00 | 0.68 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.61 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 26.50 | 0.00 | 0.36 | 0.19 | 0.00 | 0.00% | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.36 | 0.17 | 0.00 | 0.00% | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 28 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 0.53 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.53 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 29.50 | 0.00 | 0.53 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.02 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.17 | 0.18 | 0.00 | 0.00% | 0 | 2 | 3.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.53 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 14.50 | 0.00 | 0.22 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.22 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 15.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.21 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 221 | 1.60 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 316 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 145 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 628 | 0.66 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 519 | 0.53 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5,833 | 0.57 | -0.01 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 20.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 4,466 | 0.35 | -0.06 | 0.24 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 20.50 | 0.05 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 1,477 | 0.29 | -0.21 | 0.61 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 21.00 | 0.10 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 509 | 0.29 | -0.57 | 0.76 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 21.50 | 0.56 | 0.85 | 0.67 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.88 | 0.35 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 22.00 | 0.56 | 2.28 | 1.10 | 0.00 | 0.00% | 0 | 354 | 0.60 | -0.98 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 22.50 | 0.10 | 3.40 | % | 0 | 0 | 0.57 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 23.00 | 1.74 | 2.37 | 2.93 | 0.00 | 0.00% | 0 | 60 | 0.69 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 23.50 | 2.15 | 2.91 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 24.00 | 2.81 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.91 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 24.50 | 2.94 | 3.95 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 25.00 | 3.20 | 4.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 25.50 | 2.81 | 5.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 26.00 | 4.05 | 5.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 26.50 | 4.55 | 5.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 27.00 | 4.85 | 7.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 27.50 | 5.05 | 8.40 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 28.00 | 6.05 | 8.90 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 28.50 | 6.05 | 9.40 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 29.00 | 6.85 | 9.90 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 29.50 | 7.65 | 10.40 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 30.00 | 7.90 | 10.90 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |