Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $20.77 as of 2/4/2025 9:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.45 | 10.55 | 8.89 | % | 3 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 13.00 | 7.15 | 9.55 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 14.00 | 5.35 | 8.55 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 15.00 | 4.75 | 7.55 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 15.50 | 4.00 | 7.05 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 16.00 | 3.10 | 6.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 16.50 | 3.10 | 6.05 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 17.00 | 2.92 | 5.55 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 17.50 | 2.73 | 5.05 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 18.00 | 1.86 | 3.60 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 18.50 | 1.88 | 2.61 | % | 0 | 0 | 0.38 | 1.00 | 0.05 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 19.00 | 1.48 | 2.13 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.91 | 0.19 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 19.50 | 1.29 | 1.73 | % | 0 | 0 | 0.33 | 0.80 | 0.23 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 20.00 | 0.84 | 1.21 | 1.04 | -0.03 | -2.81% | 1 | 57 | 0.26 | 0.68 | 0.25 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 20.50 | 0.64 | 0.73 | 0.75 | 0.00 | 0.00% | 0 | 32 | 0.24 | 0.55 | 0.27 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 21.00 | 0.42 | 0.51 | 0.60 | +0.07 | +13.21% | 25 | 25 | 0.25 | 0.41 | 0.26 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 21.50 | 0.07 | 0.33 | 0.28 | -0.06 | -17.65% | 50 | 12 | 0.25 | 0.30 | 0.23 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 22.00 | 0.16 | 0.23 | 0.23 | +0.01 | +4.55% | 10 | 23 | 0.25 | 0.21 | 0.18 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 22.50 | 0.10 | 0.15 | 0.12 | % | 110 | 0 | 0.26 | 0.14 | 0.14 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 23.00 | 0.06 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.09 | 0.10 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 23.50 | 0.02 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 25 | 0.26 | 0.06 | 0.07 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.98 | % | 0 | 0 | 0.80 | 0.02 | 0.04 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 24.50 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.01 | 0.02 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 25.50 | 0.00 | 0.95 | % | 0 | 0 | 0.93 | 0.00 | 0.01 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.73 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 15.50 | 0.00 | 0.95 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.93 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.09 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 18.00 | 0.03 | 0.07 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 18.50 | 0.07 | 0.12 | % | 0 | 0 | 0.28 | 0.00 | 0.05 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 19.00 | 0.14 | 0.27 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.09 | 0.19 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 19.50 | 0.23 | 0.31 | 0.28 | -0.03 | -9.68% | 1 | 4 | 0.26 | -0.20 | 0.23 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 20.00 | 0.39 | 0.48 | 0.73 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.32 | 0.25 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 20.50 | 0.59 | 0.74 | 0.63 | -0.04 | -5.97% | 2 | 1 | 0.26 | -0.45 | 0.27 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 21.00 | 0.88 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.59 | 0.26 | -0.01 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 21.50 | 1.03 | 1.71 | % | 0 | 0 | 0.29 | -0.70 | 0.23 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 22.00 | 1.18 | 2.16 | % | 0 | 0 | 0.34 | -0.79 | 0.18 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 22.50 | 1.60 | 2.63 | % | 0 | 0 | 0.36 | -0.86 | 0.14 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 23.00 | 1.79 | 3.45 | % | 0 | 0 | 0.58 | -0.91 | 0.10 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 23.50 | 1.74 | 4.45 | % | 0 | 0 | 0.92 | -0.94 | 0.07 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 24.00 | 2.28 | 5.20 | % | 0 | 0 | 1.13 | -0.98 | 0.04 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 24.50 | 2.74 | 5.85 | % | 0 | 0 | 1.24 | -0.99 | 0.02 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 25.00 | 3.40 | 6.55 | % | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 25.50 | 3.15 | 7.10 | % | 0 | 0 | 1.38 | -1.00 | 0.01 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 26.00 | 3.70 | 7.55 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 30.00 | 7.70 | 11.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |