Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $16.67 as of 5/5/2025 3:02:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.55 | 12.30 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 6.15 | 6.25 | 6.40 | -0.40 | -5.89% | 30 | 33 | 0.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 5.15 | 5.25 | 5.55 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.99 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 4.15 | 4.35 | 4.68 | 0.00 | 0.00% | 0 | 548 | 0.42 | 0.95 | 0.07 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 3.25 | 3.35 | 3.75 | 0.00 | 0.00% | 0 | 88 | 0.34 | 0.87 | 0.08 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 2.44 | 2.53 | 2.53 | 0.00 | 0.00% | 0 | 35 | 0.33 | 0.77 | 0.10 | 0.00 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 1.73 | 1.84 | 2.50 | 0.00 | 0.00% | 0 | 123 | 0.31 | 0.65 | 0.12 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 1.22 | 1.27 | 1.26 | -0.23 | -15.44% | 157 | 214 | 0.31 | 0.52 | 0.13 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 0.78 | 0.83 | 0.84 | -0.26 | -23.64% | 64 | 2,074 | 0.30 | 0.40 | 0.12 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 0.49 | 0.52 | 0.51 | -0.16 | -23.89% | 98 | 3,160 | 0.29 | 0.28 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 0.29 | 0.33 | 0.35 | -0.11 | -23.92% | 7 | 3,054 | 0.29 | 0.19 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.17 | 0.20 | 0.20 | -0.07 | -25.93% | 3 | 1,239 | 0.29 | 0.13 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 0.11 | 0.13 | 0.13 | -0.03 | -18.75% | 10,021 | 919 | 0.29 | 0.09 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 22.00 | 0.07 | 0.09 | 0.08 | -0.03 | -27.28% | 201 | 638 | 0.30 | 0.06 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 23.00 | 0.04 | 0.08 | 0.06 | -0.02 | -25.00% | 15 | 100 | 0.31 | 0.04 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 24.00 | 0.02 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 123 | 0.32 | 0.03 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 88 | 0.45 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.78 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 5/5/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.85 | 0.09 | 0.00 | 0.00% | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.72 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.88 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.87 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 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 | 0.68 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 0.02 | 0.73 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 0.11 | 0.15 | 0.12 | 0.00 | 0.00% | 10 | 28 | 0.39 | -0.01 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 0.21 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 668 | 0.38 | -0.05 | 0.07 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 0.36 | 0.39 | 0.35 | +0.01 | +2.95% | 1 | 85 | 0.35 | -0.13 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 0.58 | 0.62 | 0.56 | 0.00 | 0.00% | 0 | 683 | 0.33 | -0.23 | 0.10 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.90 | 0.94 | 0.86 | +0.12 | +16.22% | 23 | 358 | 0.32 | -0.35 | 0.12 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 1.34 | 1.39 | 1.28 | +0.17 | +15.32% | 25 | 809 | 0.30 | -0.48 | 0.13 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 1.92 | 1.98 | 1.84 | +0.18 | +10.85% | 15 | 2,810 | 0.30 | -0.60 | 0.12 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 2.61 | 2.72 | 2.65 | +0.33 | +14.23% | 20 | 3,727 | 0.30 | -0.72 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 3.40 | 3.55 | 2.44 | 0.00 | 0.00% | 0 | 2,186 | 0.30 | -0.81 | 0.09 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 4.30 | 4.45 | 3.90 | 0.00 | 0.00% | 0 | 1,369 | 0.32 | -0.87 | 0.07 | 0.00 | 4/16/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 5.20 | 5.40 | 3.10 | 0.00 | 0.00% | 0 | 67 | 0.33 | -0.91 | 0.05 | 0.00 | 3/21/2025 | 5/5/2025 3:59:48 PM EST |
| 22.00 | 5.70 | 6.40 | % | 0 | 0 | 0.21 | -0.94 | 0.04 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 23.00 | 6.80 | 7.50 | % | 0 | 0 | 0.46 | -0.96 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 24.00 | 7.65 | 8.45 | % | 0 | 0 | 0.52 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 8.70 | 9.50 | % | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 26.00 | 9.65 | 10.25 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 27.00 | 10.65 | 11.50 | 8.65 | 0.00 | 0.00% | 0 | 3 | 0.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:48 PM EST |
| 28.00 | 11.65 | 12.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 13.65 | 14.45 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 18.80 | 19.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |