Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $17.70 as of 9/2/2025 9:12:44 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 | 12.45 | 13.15 | 12.80 | 12.61 | 0.00 | 0.00% | 2.56 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/2/2025 3:59:57 PM EST |
| 10.00 | 7.65 | 7.90 | 7.78 | 7.45 | -0.35 | -4.49% | 0.78 | 2 | 25 | 1.09 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 11.00 | 6.70 | 6.90 | 6.80 | 6.75 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/2/2025 3:59:57 PM EST |
| 12.00 | 5.75 | 5.85 | 5.80 | 5.85 | +0.18 | +3.18% | 0.48 | 1 | 3 | 0.70 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 13.00 | 4.75 | 4.85 | 4.80 | 4.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/2/2025 3:59:57 PM EST |
| 14.00 | 3.75 | 3.85 | 3.80 | 3.65 | 0.00 | 0.00% | 0.27 | 0 | 42 | 0.45 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/2/2025 3:59:57 PM EST |
| 15.00 | 2.79 | 2.84 | 2.82 | 2.84 | +0.03 | +1.07% | 0.19 | 1 | 137 | 0.26 | 0.99 | 0.02 | 0.00 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 16.00 | 1.83 | 1.87 | 1.85 | 1.90 | +0.01 | +0.53% | 0.12 | 80 | 315 | 0.23 | 0.92 | 0.11 | 0.00 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 17.00 | 0.95 | 0.98 | 0.97 | 0.97 | -0.03 | -3.00% | 0.06 | 40 | 1,902 | 0.19 | 0.77 | 0.26 | -0.01 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 18.00 | 0.31 | 0.35 | 0.33 | 0.33 | -0.02 | -5.72% | 0.02 | 476 | 12,137 | 0.17 | 0.44 | 0.38 | -0.01 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 19.00 | 0.06 | 0.08 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 443 | 18,183 | 0.17 | 0.15 | 0.22 | 0.00 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 102 | 6,957 | 0.19 | 0.03 | 0.07 | 0.00 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11,406 | 0.27 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 9/2/2025 3:59:57 PM EST |
| 22.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 644 | 0.34 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/2/2025 3:59:57 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/2/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/2/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.48 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/2/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/2/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.87 | 0.44 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 9/2/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.27 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/2/2025 3:59:57 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/2/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.87 | 0.44 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 38 | 1.63 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 9/2/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/2/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.88 | 0.44 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 193 | 1.23 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/2/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.81 | 0.41 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 588 | 1.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/2/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 61 | 823 | 0.45 | -0.01 | 0.02 | 0.00 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 16.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 26 | 2,284 | 0.23 | -0.08 | 0.11 | 0.00 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 17.00 | 0.15 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 0.01 | 135 | 4,477 | 0.18 | -0.23 | 0.26 | -0.01 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 18.00 | 0.52 | 0.56 | 0.54 | 0.53 | -0.06 | -10.17% | 0.03 | 44 | 3,464 | 0.17 | -0.56 | 0.38 | -0.01 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 19.00 | 1.29 | 1.34 | 1.32 | 1.53 | 0.00 | 0.00% | 0.07 | 0 | 152 | 0.19 | -0.85 | 0.22 | 0.00 | 8/28/2025 | 9/2/2025 3:59:57 PM EST |
| 20.00 | 2.29 | 2.33 | 2.31 | 2.28 | 0.00 | 0.00% | 0.12 | 0 | 308 | 0.27 | -0.97 | 0.07 | 0.00 | 8/29/2025 | 9/2/2025 3:59:57 PM EST |
| 21.00 | 3.25 | 3.35 | 3.30 | 3.65 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.37 | -1.00 | 0.01 | 0.00 | 8/20/2025 | 9/2/2025 3:59:57 PM EST |
| 22.00 | 4.20 | 4.40 | 4.30 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 23.00 | 5.15 | 5.35 | 5.25 | % | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 24.00 | 6.25 | 6.45 | 6.35 | 6.48 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 9/2/2025 3:59:57 PM EST |
| 25.00 | 7.15 | 7.45 | 7.30 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 26.00 | 8.15 | 8.45 | 8.30 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 27.00 | 9.15 | 9.35 | 9.25 | 8.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 9/2/2025 3:59:57 PM EST |
| 28.00 | 10.15 | 10.35 | 10.25 | 10.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 9/2/2025 3:59:57 PM EST |
| 30.00 | 12.15 | 12.35 | 12.25 | % | 0.41 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 35.00 | 17.15 | 17.40 | 17.28 | 17.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/2/2025 3:59:57 PM EST |