Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $17.98 as of 11/20/2024 4:02:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.50 | 15.10 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 7.00 | 10.25 | 12.75 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 8.00 | 8.60 | 10.40 | 9.88 | 0.00 | 0.00% | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 9.00 | 9.20 | 9.95 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 10.00 | 6.70 | 8.45 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 10.50 | 6.15 | 8.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 11.00 | 5.55 | 8.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 11.50 | 5.05 | 7.35 | 5.77 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 12.00 | 4.55 | 8.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.50 | 4.70 | 6.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 13.00 | 3.55 | 6.90 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:42 PM EST |
| 13.50 | 3.35 | 6.60 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.00 | 2.53 | 4.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.50 | 2.95 | 3.95 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 1.51 | 3.40 | 3.30 | +1.19 | +56.40% | 1 | 10 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 15.50 | 2.73 | 3.00 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 16.00 | 1.04 | 2.43 | 1.86 | 0.00 | 0.00% | 0 | 3 | 0.75 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 16.50 | 0.74 | 1.90 | 1.69 | +0.29 | +20.72% | 102 | 188 | 0.41 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 17.00 | 1.26 | 1.37 | 1.40 | +0.42 | +42.86% | 366 | 1,019 | 0.34 | 0.97 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 17.50 | 0.58 | 0.90 | 0.90 | +0.28 | +45.17% | 600 | 1,933 | 0.14 | 0.89 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.00 | 0.27 | 0.50 | 0.24 | +0.05 | +26.32% | 1,033 | 1,986 | 0.20 | 0.74 | 0.59 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.50 | 0.10 | 0.12 | 0.12 | +0.06 | +100.00% | 2,956 | 226 | 0.16 | 0.35 | 0.93 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 19.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 1,240 | 208 | 0.18 | 0.16 | 0.38 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 19.50 | 0.00 | 0.02 | 0.02 | % | 372 | 0 | 0.22 | 0.08 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST | |
| 20.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 20.50 | 0.00 | 0.11 | 0.01 | % | 5 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST | |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 23.50 | 0.00 | 0.74 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 24.00 | 0.00 | 0.68 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 24.50 | 0.00 | 0.60 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 25.00 | 0.00 | 0.58 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 25.50 | 0.00 | 0.56 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 26.00 | 0.00 | 0.54 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 26.50 | 0.00 | 0.54 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 27.00 | 0.00 | 0.53 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 27.50 | 0.00 | 0.53 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 28.00 | 0.00 | 0.53 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 28.50 | 0.00 | 0.53 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 29.00 | 0.00 | 0.53 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 29.50 | 0.00 | 0.53 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 30.00 | 0.00 | 0.53 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 7.00 | 0.00 | 0.53 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 8.00 | 0.00 | 0.53 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 9.00 | 0.00 | 0.53 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 10.00 | 0.00 | 0.22 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 10.50 | 0.00 | 0.22 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 11.00 | 0.00 | 0.22 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 11.50 | 0.00 | 0.22 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.00 | 0.00 | 0.22 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.50 | 0.00 | 0.22 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 13.00 | 0.00 | 0.22 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 13.50 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:42 PM EST |
| 14.00 | 0.00 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 14.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.11 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:42 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | -0.12 | -92.31% | 126 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 15.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 97 | 1.74 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 16.00 | 0.01 | 0.42 | 0.04 | 0.00 | 0.00% | 0 | 178 | 0.48 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 10 | 1,001 | 0.43 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 17.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,272 | 0.28 | -0.03 | 0.08 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 17.50 | 0.00 | 0.04 | 0.05 | +0.01 | +25.00% | 1,648 | 2,487 | 0.20 | -0.11 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.00 | 0.06 | 0.08 | 0.07 | -0.10 | -58.83% | 2,173 | 150 | 0.17 | -0.26 | 0.59 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.50 | 0.07 | 0.57 | 0.25 | -0.10 | -28.58% | 46 | 42 | 0.16 | -0.65 | 0.93 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 19.00 | 0.06 | 0.84 | 1.24 | 0.00 | 0.00% | 0 | 16 | 0.31 | -0.84 | 0.38 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 19.50 | 0.03 | 1.91 | % | 0 | 0 | 0.49 | -0.92 | 0.18 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 20.00 | 1.61 | 2.23 | % | 0 | 0 | 0.53 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 20.50 | 2.04 | 2.95 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 21.00 | 2.64 | 2.98 | 3.40 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 21.50 | 2.99 | 3.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 22.00 | 1.93 | 4.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 22.50 | 4.10 | 4.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 23.00 | 2.94 | 5.05 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 23.50 | 4.05 | 5.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 24.00 | 4.45 | 7.45 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 24.50 | 6.00 | 6.65 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 25.00 | 4.90 | 7.00 | 7.66 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:42 PM EST |
| 25.50 | 5.95 | 7.60 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 26.00 | 7.40 | 9.45 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 26.50 | 6.45 | 8.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 27.00 | 8.55 | 9.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 27.50 | 9.10 | 9.60 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 28.00 | 8.05 | 11.30 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 28.50 | 8.40 | 10.35 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 29.00 | 10.35 | 11.40 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 29.50 | 9.40 | 11.45 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 30.00 | 10.65 | 13.45 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |