Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $16.91 as of 10/6/2025 5:27:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.45 | 12.45 | 11.95 | 11.91 | 0.00 | 0.00% | 2.39 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 10.00 | 5.80 | 7.70 | 6.75 | 7.08 | 0.00 | 0.00% | 0.68 | 0 | 8 | 6.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 11.00 | 5.35 | 6.70 | 6.03 | 6.05 | 0.00 | 0.00% | 0.55 | 0 | 1 | 5.41 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 12.00 | 4.35 | 5.65 | 5.00 | 5.01 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 12.50 | 3.85 | 5.20 | 4.53 | 4.55 | 0.00 | 0.00% | 0.36 | 0 | 3 | 4.29 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 13.00 | 3.55 | 3.90 | 3.73 | 3.95 | +0.05 | +1.29% | 0.29 | 1 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 13.50 | 3.15 | 3.30 | 3.23 | 3.48 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 14.00 | 2.46 | 2.91 | 2.69 | 2.96 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 14.50 | 1.98 | 2.34 | 2.16 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 15.00 | 1.65 | 1.71 | 1.68 | 1.80 | -0.17 | -8.63% | 0.11 | 78 | 78 | 0.61 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 15.50 | 1.16 | 1.29 | 1.23 | 1.21 | -0.28 | -18.80% | 0.08 | 5 | 4 | 0.93 | 0.99 | 0.03 | 0.00 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 16.00 | 0.65 | 0.72 | 0.69 | 0.70 | -0.28 | -28.58% | 0.04 | 13 | 20 | 0.33 | 0.95 | 0.21 | -0.01 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 16.50 | 0.24 | 0.28 | 0.26 | 0.29 | -0.11 | -27.50% | 0.02 | 184 | 489 | 0.22 | 0.68 | 0.88 | -0.02 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 17.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 32,512 | 2,888 | 0.24 | 0.20 | 0.80 | -0.01 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2,162 | 5,404 | 0.30 | 0.02 | 0.13 | 0.00 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 80 | 2,811 | 0.40 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 776 | 0.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.62 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/6/2025 4:00:00 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.72 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/6/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.82 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/6/2025 4:00:00 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/6/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.13 | -81.25% | 0.01 | 1 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 2 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:00 PM EST | |
| 14.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:00 PM EST | |||
| 14.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 11 | 0.54 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 10 | 36 | 0.40 | -0.01 | 0.03 | 0.00 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 27 | 1,817 | 0.52 | -0.05 | 0.21 | -0.01 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 16.50 | 0.07 | 0.08 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 620 | 2,913 | 0.21 | -0.32 | 0.88 | -0.02 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 17.00 | 0.36 | 0.39 | 0.38 | 0.35 | +0.10 | +40.00% | 0.02 | 400 | 2,735 | 0.23 | -0.80 | 0.80 | -0.01 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 17.50 | 0.82 | 0.86 | 0.84 | 0.75 | +0.16 | +27.12% | 0.05 | 342 | 1,580 | 0.42 | -0.98 | 0.13 | 0.00 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 18.00 | 1.32 | 1.36 | 1.34 | 1.28 | +0.18 | +16.37% | 0.07 | 310 | 38 | 0.84 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 18.50 | 1.64 | 1.90 | 1.77 | 1.58 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 19.00 | 2.30 | 2.55 | 2.43 | 2.12 | +0.02 | +0.96% | 0.13 | 200 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 19.50 | 2.73 | 2.91 | 2.82 | 2.89 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 20.00 | 3.30 | 3.40 | 3.35 | 3.12 | -0.21 | -6.31% | 0.17 | 600 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 20.50 | 3.70 | 3.95 | 3.83 | 3.86 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 21.00 | 4.20 | 4.45 | 4.33 | 4.41 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 21.50 | 4.70 | 5.00 | 4.85 | 4.93 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 22.00 | 5.20 | 5.50 | 5.35 | 5.46 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 22.50 | 5.65 | 6.50 | 6.08 | 5.68 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 23.00 | 6.20 | 6.50 | 6.35 | 6.21 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 24.00 | 7.20 | 8.10 | 7.65 | 7.52 | +0.12 | +1.63% | 0.32 | 1 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 25.00 | 8.20 | 8.50 | 8.35 | 8.42 | -0.05 | -0.59% | 0.33 | 1 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 26.00 | 9.15 | 9.50 | 9.33 | 9.06 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 30.00 | 13.15 | 13.50 | 13.33 | 13.08 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 35.00 | 18.15 | 19.10 | 18.63 | 18.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |