Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $20.94 as of 1/22/2025 8:43:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.50 | 17.70 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 10.00 | 9.35 | 12.65 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 11.00 | 8.15 | 11.70 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 12.00 | 7.35 | 10.70 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 12.50 | 7.15 | 10.20 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 13.00 | 6.30 | 9.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 14.00 | 5.90 | 8.70 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 14.50 | 4.80 | 8.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 15.00 | 5.20 | 7.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 15.50 | 4.70 | 7.20 | 4.75 | 0.00 | 0.00% | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 16.00 | 3.40 | 6.65 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 16.50 | 2.98 | 6.20 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 17.00 | 2.66 | 5.40 | 2.45 | 0.00 | 0.00% | 0 | 10 | 0.75 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 2.71 | 5.25 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 18.00 | 2.64 | 3.25 | 2.93 | 0.00 | 0.00% | 0 | 30 | 0.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 18.50 | 2.07 | 3.20 | 2.48 | 0.00 | 0.00% | 0 | 3 | 0.53 | 1.00 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 19.00 | 1.78 | 2.20 | 1.74 | 0.00 | 0.00% | 0 | 23 | 0.37 | 0.93 | 0.18 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 19.50 | 1.47 | 1.75 | 1.35 | 0.00 | 0.00% | 0 | 62 | 0.32 | 0.84 | 0.22 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 20.00 | 1.06 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 199 | 0.25 | 0.72 | 0.26 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 20.50 | 0.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 494 | 0.24 | 0.59 | 0.28 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 21.00 | 0.45 | 0.54 | 0.47 | 0.00 | 0.00% | 0 | 721 | 0.23 | 0.45 | 0.27 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 21.50 | 0.27 | 0.38 | 0.30 | 0.00 | 0.00% | 0 | 243 | 0.23 | 0.32 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 22.00 | 0.17 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 2,240 | 0.25 | 0.23 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 22.50 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 55 | 0.24 | 0.15 | 0.14 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 23.00 | 0.06 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 41 | 0.25 | 0.10 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 23.50 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.06 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.69 | % | 0 | 0 | 0.67 | 0.03 | 0.04 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 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 | 0.53 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 14.50 | 0.00 | 1.00 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 1.28 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 16.50 | 0.00 | 1.28 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 1.29 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.24 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.27 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 18.50 | 0.06 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 12 | 0.26 | 0.00 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 19.00 | 0.11 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 403 | 0.26 | -0.07 | 0.18 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 19.50 | 0.17 | 0.26 | 0.24 | 0.00 | 0.00% | 0 | 253 | 0.22 | -0.16 | 0.22 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 20.00 | 0.31 | 0.38 | 0.34 | 0.00 | 0.00% | 0 | 79 | 0.24 | -0.28 | 0.26 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 20.50 | 0.51 | 0.57 | 0.56 | 0.00 | 0.00% | 0 | 16 | 0.24 | -0.41 | 0.28 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 21.00 | 0.40 | 1.05 | 1.02 | 0.00 | 0.00% | 0 | 101 | 0.21 | -0.55 | 0.27 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 21.50 | 0.67 | 1.41 | % | 0 | 0 | 0.18 | -0.68 | 0.23 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 22.00 | 1.03 | 1.77 | % | 0 | 0 | 0.18 | -0.77 | 0.18 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 22.50 | 1.48 | 2.19 | % | 0 | 0 | 0.20 | -0.85 | 0.14 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 23.00 | 2.14 | 3.15 | % | 0 | 0 | 0.34 | -0.90 | 0.10 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 23.50 | 2.15 | 3.95 | % | 0 | 0 | 0.40 | -0.94 | 0.07 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 24.00 | 1.96 | 4.90 | % | 0 | 0 | 0.98 | -0.97 | 0.04 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 24.50 | 2.20 | 5.60 | % | 0 | 0 | 1.11 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 25.00 | 2.58 | 6.25 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 30.00 | 7.30 | 11.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |