Options Chain for NGL ENERGY PARTNERS LP COM UNIT REPST (NGL) - $18.69 as of 9/3/2026 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 12.60 | 15.90 | 14.25 | 11.30 | 0.00 | 0.00% | 3.56 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/3/2026 3:59:52 PM EST |
| 5.00 | 12.00 | 14.80 | 13.40 | % | 2.68 | 0 | 11 | 4.77 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 6.00 | 10.70 | 13.70 | 12.20 | % | 2.03 | 0 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 7.00 | 10.00 | 12.80 | 11.40 | % | 1.63 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 8.00 | 8.70 | 12.00 | 10.35 | 9.10 | 0.00 | 0.00% | 1.29 | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 9/3/2026 3:59:52 PM EST |
| 9.00 | 8.10 | 10.80 | 9.45 | 8.34 | 0.00 | 0.00% | 1.05 | 0 | 59 | 2.79 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/3/2026 3:59:52 PM EST |
| 10.00 | 7.70 | 9.20 | 8.45 | 8.50 | 0.00 | 0.00% | 0.84 | 0 | 1,007 | 2.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:52 PM EST |
| 11.00 | 6.70 | 8.20 | 7.45 | 5.59 | 0.00 | 0.00% | 0.68 | 0 | 10 | 1.75 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 9/3/2026 3:59:52 PM EST |
| 12.00 | 5.70 | 7.20 | 6.45 | 5.51 | 0.00 | 0.00% | 0.54 | 0 | 476 | 1.53 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 3:59:52 PM EST |
| 13.00 | 5.00 | 6.30 | 5.65 | 6.18 | 0.00 | 0.00% | 0.43 | 0 | 120 | 1.39 | 0.98 | 0.01 | 0.00 | 5/18/2026 | 9/3/2026 3:59:52 PM EST |
| 14.00 | 3.90 | 5.30 | 4.60 | 4.50 | +0.22 | +5.14% | 0.33 | 10 | 228 | 1.19 | 0.95 | 0.03 | -0.01 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 15.00 | 3.00 | 4.30 | 3.65 | 2.70 | 0.00 | 0.00% | 0.24 | 0 | 88 | 1.01 | 0.90 | 0.06 | -0.01 | 8/21/2026 | 9/3/2026 3:59:52 PM EST |
| 16.00 | 2.20 | 3.50 | 2.85 | 2.85 | -0.15 | -5.00% | 0.18 | 1 | 36 | 0.92 | 0.82 | 0.09 | -0.01 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 17.00 | 1.65 | 2.25 | 1.95 | 2.15 | -0.20 | -8.52% | 0.11 | 11 | 197 | 0.45 | 0.71 | 0.11 | -0.01 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 18.00 | 1.10 | 1.60 | 1.35 | 1.40 | +0.30 | +27.28% | 0.08 | 1 | 73 | 0.45 | 0.59 | 0.12 | -0.02 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 19.00 | 0.65 | 1.55 | 1.10 | 0.66 | 0.00 | 0.00% | 0.06 | 0 | 119 | 0.54 | 0.47 | 0.12 | -0.02 | 8/26/2026 | 9/3/2026 3:59:52 PM EST |
| 20.00 | 0.45 | 0.80 | 0.63 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 1,107 | 0.48 | 0.36 | 0.11 | -0.01 | 9/2/2026 | 9/3/2026 3:59:52 PM EST |
| 21.00 | 0.10 | 0.60 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.44 | 0.26 | 0.10 | -0.01 | 8/31/2026 | 9/3/2026 3:59:52 PM EST |
| 22.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.47 | 0.19 | 0.08 | -0.01 | 8/31/2026 | 9/3/2026 3:59:52 PM EST |
| 23.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.51 | 0.13 | 0.06 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.68 | 0.09 | 0.05 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.88 | 0.05 | 0.03 | 0.00 | 9/3/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 2,503 | 1.61 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/3/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 754 | 0.79 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.05 | -0.02 | 0.01 | 0.00 | 8/7/2026 | 9/3/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.86 | -0.05 | 0.03 | -0.01 | 8/24/2026 | 9/3/2026 3:59:52 PM EST |
| 15.00 | 0.05 | 0.55 | 0.30 | % | 0.02 | 0 | 0 | 0.57 | -0.10 | 0.06 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 16.00 | 0.05 | 0.75 | 0.40 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.50 | -0.18 | 0.09 | -0.01 | 7/30/2026 | 9/3/2026 3:59:52 PM EST |
| 17.00 | 0.30 | 1.05 | 0.68 | % | 0.04 | 0 | 0 | 0.52 | -0.29 | 0.11 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 18.00 | 0.70 | 1.60 | 1.15 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.54 | -0.41 | 0.12 | -0.02 | 7/29/2026 | 9/3/2026 3:59:52 PM EST |
| 19.00 | 1.15 | 2.10 | 1.63 | 4.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | -0.53 | 0.12 | -0.02 | 7/13/2026 | 9/3/2026 3:59:52 PM EST |
| 20.00 | 2.15 | 2.75 | 2.45 | % | 0.12 | 0 | 0 | 0.58 | -0.64 | 0.11 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 21.00 | 2.40 | 3.60 | 3.00 | % | 0.14 | 0 | 0 | 0.74 | -0.74 | 0.10 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 22.00 | 3.20 | 4.40 | 3.80 | % | 0.17 | 0 | 0 | 0.76 | -0.81 | 0.08 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 23.00 | 4.00 | 5.40 | 4.70 | % | 0.20 | 0 | 0 | 0.85 | -0.87 | 0.06 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 24.00 | 5.00 | 6.50 | 5.75 | % | 0.24 | 0 | 0 | 0.98 | -0.91 | 0.05 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 25.00 | 5.70 | 7.80 | 6.75 | % | 0.27 | 0 | 0 | 1.21 | -0.95 | 0.03 | 0.00 | 9/3/2026 3:59:52 PM EST |