Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $18.22 as of 2/3/2026 4:09:19 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 | 12.85 | 13.95 | 13.40 | 13.40 | +0.10 | +0.76% | 2.68 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 10.00 | 7.90 | 9.05 | 8.48 | 8.35 | +0.01 | +0.12% | 0.85 | 1 | 9 | 6.22 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 11.00 | 6.85 | 8.00 | 7.43 | 7.33 | 0.00 | 0.00% | 0.68 | 0 | 10 | 6.45 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:53 PM EST |
| 11.50 | 6.35 | 7.50 | 6.93 | 6.85 | 0.00 | 0.00% | 0.60 | 0 | 3 | 6.04 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:53 PM EST |
| 12.00 | 5.90 | 7.05 | 6.48 | 6.40 | +0.08 | +1.27% | 0.54 | 1 | 7 | 5.06 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 12.50 | 5.50 | 6.55 | 6.03 | 5.95 | -0.04 | -0.67% | 0.48 | 1 | 5 | 4.41 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 13.00 | 4.85 | 6.05 | 5.45 | 5.34 | -0.01 | -0.19% | 0.42 | 1 | 12 | 4.38 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 13.50 | 4.40 | 5.50 | 4.95 | 4.90 | 0.00 | 0.00% | 0.37 | 0 | 10 | 4.55 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:53 PM EST |
| 14.00 | 3.85 | 5.00 | 4.43 | % | 0.32 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:53 PM EST | |||
| 14.50 | 3.35 | 4.50 | 3.93 | % | 0.27 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:53 PM EST | |||
| 15.00 | 2.89 | 4.00 | 3.45 | 2.50 | 0.00 | 0.00% | 0.23 | 0 | 5 | 3.43 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/3/2026 3:59:53 PM EST |
| 15.50 | 2.39 | 3.50 | 2.95 | 0.95 | 0.00 | 0.00% | 0.19 | 0 | 25 | 3.10 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/3/2026 3:59:53 PM EST |
| 16.00 | 2.14 | 2.63 | 2.39 | 2.34 | +0.06 | +2.64% | 0.15 | 56 | 206 | 2.01 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 16.50 | 1.83 | 2.05 | 1.94 | 1.82 | 0.00 | 0.00% | 0.12 | 1 | 536 | 1.55 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 17.00 | 1.34 | 1.59 | 1.47 | 1.46 | +0.18 | +14.07% | 0.09 | 46 | 1,726 | 1.37 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 17.50 | 0.82 | 0.95 | 0.89 | 0.92 | +0.19 | +26.03% | 0.05 | 419 | 3,095 | 0.89 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 18.00 | 0.40 | 0.48 | 0.44 | 0.43 | +0.16 | +59.26% | 0.02 | 311 | 2,291 | 0.55 | 0.84 | 1.25 | 0.00 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 18.50 | 0.10 | 0.11 | 0.11 | 0.11 | +0.07 | +175.00% | 0.01 | 28,410 | 3,661 | 0.37 | 0.29 | 1.08 | -0.01 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 986 | 4,008 | 0.37 | 0.04 | 0.20 | 0.00 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 288 | 0.45 | 0.00 | 0.02 | 0.00 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 695 | 0.75 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/3/2026 3:59:53 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.21 | 0.11 | 0.14 | +0.01 | +7.70% | 0.01 | 17 | 50 | 4.38 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.21 | 0.11 | 0.17 | -0.01 | -5.56% | 0.01 | 17 | 50 | 4.18 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:53 PM EST | |||
| 13.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:53 PM EST | |||
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.14 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/3/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.97 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/3/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.73 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/3/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 50 | 390 | 0.38 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 17.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 485 | 1,159 | 0.26 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 18.00 | 0.05 | 0.13 | 0.09 | 0.10 | -0.07 | -41.18% | 0.01 | 755 | 1,642 | 0.17 | -0.16 | 1.25 | 0.00 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 18.50 | 0.38 | 0.53 | 0.46 | 0.45 | -0.06 | -11.77% | 0.02 | 76 | 1,600 | 0.64 | -0.71 | 1.08 | -0.01 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 19.00 | 0.69 | 1.02 | 0.86 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 641 | 0.53 | -0.96 | 0.20 | 0.00 | 1/30/2026 | 2/3/2026 3:59:53 PM EST |
| 19.50 | 1.15 | 1.90 | 1.53 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 62 | 1.49 | -1.00 | 0.02 | 0.00 | 1/29/2026 | 2/3/2026 3:59:53 PM EST |
| 20.00 | 1.65 | 2.38 | 2.02 | 2.04 | 0.00 | 0.00% | 0.10 | 0 | 262 | 1.67 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:53 PM EST |
| 20.50 | 1.51 | 3.25 | 2.38 | 2.36 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:53 PM EST |
| 21.00 | 2.09 | 3.75 | 2.92 | 2.86 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:53 PM EST |
| 21.50 | 2.59 | 4.25 | 3.42 | 3.53 | +0.21 | +6.33% | 0.16 | 2 | 8 | 2.92 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 22.00 | 3.05 | 4.75 | 3.90 | 3.98 | +0.18 | +4.74% | 0.18 | 2 | 8 | 3.11 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |
| 23.00 | 4.05 | 5.75 | 4.90 | 4.79 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.01 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:53 PM EST |
| 24.00 | 5.05 | 6.75 | 5.90 | 5.73 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.02 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:53 PM EST |
| 25.00 | 6.05 | 7.75 | 6.90 | 6.84 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.02 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:53 PM EST |
| 26.00 | 7.05 | 8.75 | 7.90 | 7.77 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.02 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:53 PM EST |
| 30.00 | 11.05 | 12.75 | 11.90 | 11.85 | -0.16 | -1.34% | 0.40 | 2 | 42 | 0.02 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:53 PM EST |