Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $18.44 as of 2/4/2026 5:08:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.70 | 9.05 | 8.38 | % | 0.84 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 11.00 | 6.70 | 8.05 | 7.38 | % | 0.67 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 11.50 | 6.20 | 7.55 | 6.88 | 5.90 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/4/2026 3:59:43 PM EST |
| 12.00 | 5.70 | 7.05 | 6.38 | % | 0.53 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 12.50 | 5.20 | 6.55 | 5.88 | 4.54 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 3:59:43 PM EST |
| 13.00 | 4.70 | 6.05 | 5.38 | 5.15 | -0.25 | -4.63% | 0.41 | 15 | 25 | 1.80 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:43 PM EST |
| 13.50 | 4.20 | 5.55 | 4.88 | % | 0.36 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 14.00 | 3.70 | 5.05 | 4.38 | % | 0.31 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 14.50 | 3.20 | 4.55 | 3.88 | 4.50 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.42 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/4/2026 3:59:43 PM EST |
| 15.00 | 2.73 | 4.00 | 3.37 | 2.53 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.26 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/4/2026 3:59:43 PM EST |
| 15.50 | 2.23 | 3.55 | 2.89 | 2.67 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.17 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/4/2026 3:59:43 PM EST |
| 16.00 | 1.73 | 2.93 | 2.33 | % | 0.15 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 16.50 | 1.52 | 2.19 | 1.86 | 1.96 | +0.06 | +3.16% | 0.11 | 130 | 256 | 0.70 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:43 PM EST |
| 17.00 | 0.89 | 2.01 | 1.45 | 1.28 | -0.23 | -15.24% | 0.09 | 50 | 494 | 0.79 | 0.94 | 0.30 | 0.00 | 2/4/2026 | 2/4/2026 3:59:43 PM EST |
| 17.50 | 0.85 | 0.95 | 0.90 | 0.95 | -0.02 | -2.07% | 0.05 | 107 | 2,872 | 0.29 | 0.76 | 0.34 | 0.00 | 2/4/2026 | 2/4/2026 3:59:43 PM EST |
| 18.00 | 0.42 | 0.58 | 0.50 | 0.48 | -0.03 | -5.89% | 0.03 | 7 | 685 | 0.28 | 0.62 | 0.51 | 0.00 | 2/4/2026 | 2/4/2026 3:59:43 PM EST |
| 18.50 | 0.25 | 0.30 | 0.28 | 0.26 | -0.01 | -3.71% | 0.02 | 20,824 | 25,063 | 0.25 | 0.39 | 0.42 | 0.00 | 2/4/2026 | 2/4/2026 3:59:43 PM EST |
| 19.00 | 0.07 | 0.15 | 0.11 | 0.12 | -0.01 | -7.70% | 0.01 | 547 | 2,722 | 0.23 | 0.22 | 0.30 | 0.00 | 2/4/2026 | 2/4/2026 3:59:43 PM EST |
| 19.50 | 0.04 | 0.08 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 64 | 121 | 0.25 | 0.10 | 0.18 | 0.00 | 2/4/2026 | 2/4/2026 3:59:43 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.30 | 0.05 | 0.09 | 0.00 | 2/3/2026 | 2/4/2026 3:59:43 PM EST |
| 20.50 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | 0.02 | 0.04 | 0.00 | 2/2/2026 | 2/4/2026 3:59:43 PM EST |
| 21.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.02 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 21.50 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.72 | 0.00 | 0.01 | 0.00 | 1/21/2026 | 2/4/2026 3:59:43 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.67 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/4/2026 3:59:43 PM EST |
| 23.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 24.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 25.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 26.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 11.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 11.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 12.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 12.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 13.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 13.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 14.00 | 0.00 | 0.32 | 0.16 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/4/2026 3:59:43 PM EST |
| 14.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 15.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/4/2026 3:59:43 PM EST |
| 15.50 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 3:59:43 PM EST |
| 16.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.08 | -53.34% | 0.00 | 2 | 51 | 0.30 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:43 PM EST |
| 16.50 | 0.04 | 0.17 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 3:59:43 PM EST |
| 17.00 | 0.02 | 0.19 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.23 | -0.06 | 0.30 | 0.00 | 2/3/2026 | 2/4/2026 3:59:43 PM EST |
| 17.50 | 0.11 | 0.27 | 0.19 | 0.21 | +0.04 | +23.53% | 0.01 | 58 | 344 | 0.22 | -0.24 | 0.34 | 0.00 | 2/4/2026 | 2/4/2026 3:59:43 PM EST |
| 18.00 | 0.33 | 0.45 | 0.39 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.22 | -0.38 | 0.51 | 0.00 | 2/3/2026 | 2/4/2026 3:59:43 PM EST |
| 18.50 | 0.51 | 0.98 | 0.75 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.24 | -0.61 | 0.42 | 0.00 | 1/30/2026 | 2/4/2026 3:59:43 PM EST |
| 19.00 | 0.63 | 1.36 | 1.00 | 1.13 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.42 | -0.78 | 0.30 | 0.00 | 1/28/2026 | 2/4/2026 3:59:43 PM EST |
| 19.50 | 1.01 | 2.00 | 1.51 | % | 0.08 | 0 | 0 | 0.59 | -0.90 | 0.18 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 20.00 | 1.54 | 2.48 | 2.01 | 2.01 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | -0.95 | 0.09 | 0.00 | 1/30/2026 | 2/4/2026 3:59:43 PM EST |
| 20.50 | 2.03 | 3.20 | 2.62 | % | 0.13 | 0 | 0 | 0.88 | -0.98 | 0.04 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 21.00 | 2.30 | 3.70 | 3.00 | % | 0.14 | 0 | 0 | 0.95 | -0.99 | 0.02 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 21.50 | 2.90 | 3.85 | 3.38 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.01 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 22.00 | 3.30 | 4.70 | 4.00 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 23.00 | 4.30 | 5.70 | 5.00 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 24.00 | 5.25 | 6.65 | 5.95 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 25.00 | 6.25 | 7.65 | 6.95 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 26.00 | 7.25 | 8.65 | 7.95 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST | |||
| 30.00 | 11.05 | 12.90 | 11.98 | % | 0.40 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:43 PM EST |