Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $16.97 as of 11/19/2025 3:22:01 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 | 11.80 | 12.55 | 12.18 | % | 2.44 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 10.00 | 6.80 | 7.55 | 7.18 | % | 0.72 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 11.00 | 5.80 | 6.55 | 6.18 | % | 0.56 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 11.50 | 5.30 | 5.65 | 5.48 | % | 0.48 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 12.00 | 4.80 | 5.15 | 4.98 | % | 0.42 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 12.50 | 4.30 | 4.65 | 4.48 | % | 0.36 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 13.00 | 3.80 | 4.15 | 3.98 | % | 0.31 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 13.50 | 3.30 | 4.00 | 3.65 | % | 0.27 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 14.00 | 2.84 | 3.15 | 3.00 | % | 0.21 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 14.50 | 2.35 | 2.65 | 2.50 | 2.39 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:54 PM EST |
| 15.00 | 1.86 | 2.44 | 2.15 | 1.92 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.88 | 0.99 | 0.02 | 0.00 | 10/28/2025 | 11/19/2025 3:59:54 PM EST |
| 15.50 | 1.12 | 1.97 | 1.55 | % | 0.10 | 0 | 0 | 0.77 | 0.97 | 0.08 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 16.00 | 0.82 | 1.14 | 0.98 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.34 | 0.89 | 0.21 | -0.01 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 16.50 | 0.55 | 0.82 | 0.69 | 0.65 | +0.06 | +10.17% | 0.04 | 1,362 | 149 | 0.29 | 0.74 | 0.41 | -0.01 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 17.00 | 0.19 | 0.34 | 0.27 | 0.27 | -0.03 | -10.00% | 0.02 | 672 | 2,724 | 0.20 | 0.49 | 0.57 | -0.01 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 17.50 | 0.06 | 0.11 | 0.09 | 0.11 | 0.00 | 0.00% | 0.01 | 793 | 2,234 | 0.19 | 0.22 | 0.47 | -0.01 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 1,855 | 0.22 | 0.06 | 0.21 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 984 | 0.22 | 0.01 | 0.05 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.45 | 0.00 | 0.01 | 0.00 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.60 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 21.50 | 0.01 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 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 | 2.38 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.31 | 0.16 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 13.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.48 | -0.01 | 0.02 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 535 | 0.32 | -0.03 | 0.08 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 16.00 | 0.03 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.25 | -0.11 | 0.21 | -0.01 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 16.50 | 0.04 | 0.20 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.21 | -0.26 | 0.41 | -0.01 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 17.00 | 0.21 | 0.34 | 0.28 | 0.25 | -0.06 | -19.36% | 0.02 | 2,182 | 388 | 0.18 | -0.51 | 0.57 | -0.01 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 17.50 | 0.38 | 0.71 | 0.55 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 150 | 0.29 | -0.78 | 0.47 | -0.01 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 18.00 | 0.64 | 1.35 | 1.00 | 0.99 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.51 | -0.94 | 0.21 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 18.50 | 1.07 | 2.11 | 1.59 | % | 0.09 | 0 | 0 | 0.83 | -0.99 | 0.05 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 19.00 | 1.58 | 2.39 | 1.99 | % | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.01 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 19.50 | 2.08 | 3.00 | 2.54 | % | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 20.00 | 2.58 | 3.50 | 3.04 | % | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 20.50 | 3.05 | 3.70 | 3.38 | % | 0.16 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 21.00 | 3.55 | 4.50 | 4.03 | % | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 21.50 | 4.05 | 5.00 | 4.53 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 22.00 | 4.55 | 5.50 | 5.03 | % | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 22.50 | 5.05 | 6.00 | 5.53 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 23.00 | 5.55 | 6.50 | 6.03 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 24.00 | 6.55 | 7.50 | 7.03 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 25.00 | 7.55 | 8.50 | 8.03 | % | 0.32 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 26.00 | 8.55 | 9.50 | 9.03 | % | 0.35 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 30.00 | 12.55 | 13.50 | 13.03 | % | 0.43 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST |