Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $19.44 as of 3/27/2026 3:56:34 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 | 14.35 | 14.85 | 14.60 | 14.54 | +0.29 | +2.04% | 2.92 | 1 | 2 | 6.82 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 10.00 | 9.30 | 10.00 | 9.65 | 9.78 | +0.43 | +4.60% | 0.97 | 1 | 2 | 4.15 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 11.00 | 8.45 | 8.90 | 8.68 | % | 0.79 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 12.00 | 7.30 | 8.05 | 7.68 | % | 0.64 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 12.50 | 6.80 | 7.55 | 7.18 | % | 0.57 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 13.00 | 6.30 | 7.05 | 6.68 | % | 0.51 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 13.50 | 5.80 | 6.50 | 6.15 | % | 0.46 | 0 | 6 | 2.60 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 14.00 | 5.30 | 6.00 | 5.65 | 5.39 | 0.00 | 0.00% | 0.40 | 0 | 7 | 2.42 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:54 PM EST |
| 14.50 | 4.80 | 5.55 | 5.18 | % | 0.36 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 15.00 | 4.30 | 5.00 | 4.65 | % | 0.31 | 0 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 15.50 | 4.00 | 4.35 | 4.18 | 4.30 | +0.33 | +8.32% | 0.27 | 2 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 16.00 | 3.50 | 3.75 | 3.63 | 3.75 | +0.48 | +14.68% | 0.23 | 2 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 16.50 | 3.05 | 3.35 | 3.20 | 3.17 | +0.20 | +6.74% | 0.19 | 3 | 396 | 1.25 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 17.00 | 2.38 | 2.75 | 2.57 | 2.76 | +0.50 | +22.13% | 0.15 | 3 | 75 | 0.89 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 17.50 | 1.98 | 2.31 | 2.15 | 2.12 | +0.35 | +19.78% | 0.12 | 3 | 21 | 0.87 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 18.00 | 1.55 | 1.80 | 1.68 | 1.67 | +0.44 | +35.78% | 0.09 | 15 | 95 | 0.71 | 1.00 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 18.50 | 1.04 | 1.27 | 1.16 | 1.14 | +0.15 | +15.16% | 0.06 | 44 | 242 | 0.51 | 0.94 | 0.17 | -0.01 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 19.00 | 0.62 | 0.77 | 0.70 | 0.69 | +0.19 | +38.00% | 0.04 | 632 | 2,124 | 0.36 | 0.84 | 0.36 | -0.01 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 19.50 | 0.33 | 0.36 | 0.35 | 0.34 | +0.12 | +54.55% | 0.02 | 1,337 | 2,909 | 0.24 | 0.62 | 0.63 | -0.02 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 20.00 | 0.12 | 0.14 | 0.13 | 0.14 | +0.07 | +100.00% | 0.01 | 5,295 | 4,895 | 0.24 | 0.31 | 0.56 | -0.02 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 20.50 | 0.03 | 0.04 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 862 | 206 | 0.26 | 0.12 | 0.28 | -0.01 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 21.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 162 | 0.34 | 0.03 | 0.10 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.02 | +0.01 | +100.00% | 0.00 | 178 | 179 | 0.77 | 0.00 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 8 | 108 | 0.44 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST | |
| 22.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 23.50 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.09 | 0.05 | 0.14 | % | 0.00 | 1 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST | |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 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 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 13.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 14.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 15.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.29 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 141 | 0.56 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 181 | 0.58 | 0.00 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 18.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 100 | 2,253 | 0.32 | -0.06 | 0.17 | -0.01 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 19.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 90 | 490 | 0.25 | -0.16 | 0.36 | -0.01 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 19.50 | 0.13 | 0.22 | 0.18 | 0.19 | -0.11 | -36.67% | 0.01 | 480 | 354 | 0.25 | -0.38 | 0.63 | -0.02 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 20.00 | 0.39 | 0.54 | 0.47 | 0.50 | -0.16 | -24.25% | 0.02 | 526 | 24 | 0.28 | -0.69 | 0.56 | -0.02 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 20.50 | 0.79 | 1.03 | 0.91 | 0.85 | % | 0.04 | 7 | 2 | 0.48 | -0.88 | 0.28 | -0.01 | 3/27/2026 | 3/27/2026 3:59:54 PM EST | |
| 21.00 | 1.25 | 1.52 | 1.39 | 1.30 | -0.71 | -35.33% | 0.07 | 30 | 0 | 0.60 | -0.97 | 0.10 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 21.50 | 1.66 | 2.00 | 1.83 | 2.52 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 3/27/2026 3:59:54 PM EST |
| 22.00 | 2.04 | 2.66 | 2.35 | 2.65 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:54 PM EST |
| 22.50 | 2.54 | 3.20 | 2.87 | 3.52 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:54 PM EST |
| 23.00 | 3.00 | 3.70 | 3.35 | 3.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:54 PM EST |
| 23.50 | 3.50 | 4.20 | 3.85 | 4.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:54 PM EST |
| 24.00 | 4.00 | 4.70 | 4.35 | 4.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:54 PM EST |
| 25.00 | 5.05 | 5.70 | 5.38 | % | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 26.00 | 6.10 | 6.50 | 6.30 | 6.23 | % | 0.24 | 4 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST | |
| 30.00 | 10.10 | 10.55 | 10.33 | 10.20 | % | 0.34 | 2 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |