Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $19.39 as of 2/21/2025 8:17:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.70 | 15.35 | 15.35 | 0.00 | 0.00% | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 8.00 | 11.20 | 11.95 | 11.55 | 0.00 | 0.00% | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 4:00:02 PM EST |
| 9.00 | 9.75 | 10.65 | 11.05 | 0.00 | 0.00% | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 10.00 | 9.25 | 9.65 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:02 PM EST |
| 11.00 | 8.25 | 8.95 | 8.83 | 0.00 | 0.00% | 0 | 14 | 0.89 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 12.00 | 7.45 | 7.55 | 8.25 | 0.00 | 0.00% | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 13.00 | 5.85 | 7.60 | 6.90 | -0.20 | -2.82% | 2 | 9 | 0.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 14.00 | 5.50 | 5.60 | 5.90 | -0.24 | -3.91% | 1 | 47 | 0.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 15.00 | 4.50 | 4.60 | 4.57 | -0.93 | -16.91% | 7 | 109 | 0.38 | 0.96 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 16.00 | 3.50 | 3.60 | 4.58 | 0.00 | 0.00% | 0 | 493 | 0.28 | 0.95 | 0.04 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 17.00 | 2.58 | 2.64 | 2.62 | -0.48 | -15.49% | 10 | 645 | 0.28 | 0.89 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 18.00 | 1.69 | 1.74 | 1.74 | -0.46 | -20.91% | 261 | 4,030 | 0.25 | 0.82 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 19.00 | 0.96 | 1.00 | 1.00 | -0.39 | -28.06% | 245 | 12,738 | 0.23 | 0.65 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 0.45 | 0.47 | 0.47 | -0.26 | -35.62% | 569 | 9,664 | 0.22 | 0.40 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 21.00 | 0.19 | 0.21 | 0.20 | -0.11 | -35.49% | 8,483 | 17,588 | 0.23 | 0.21 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 22.00 | 0.07 | 0.10 | 0.08 | -0.04 | -33.34% | 523 | 29,838 | 0.24 | 0.11 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 23.00 | 0.04 | 0.07 | 0.04 | -0.02 | -33.34% | 59 | 13,065 | 0.27 | 0.05 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 24.00 | 0.02 | 0.08 | 0.03 | 0.00 | 0.00% | 27 | 7,871 | 0.32 | 0.02 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 5 | 11,753 | 0.36 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 30.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 31 | 2,647 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 4:00:02 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 | 0.01 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.02 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.02 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.53 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 2/21/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 42 | 0.78 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 13.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,484 | 0.52 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.71 | 0.07 | 0.00 | 0.00% | 0 | 897 | 1.02 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:02 PM EST |
| 15.00 | 0.03 | 0.44 | 0.03 | +0.01 | +50.00% | 240 | 1,864 | 0.65 | -0.04 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 16.00 | 0.02 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 3,804 | 0.36 | -0.05 | 0.04 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 17.00 | 0.05 | 0.09 | 0.08 | +0.02 | +33.34% | 6 | 9,768 | 0.26 | -0.11 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 18.00 | 0.16 | 0.19 | 0.18 | +0.06 | +50.00% | 167 | 4,446 | 0.24 | -0.18 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 19.00 | 0.44 | 0.46 | 0.45 | +0.21 | +87.50% | 202 | 21,901 | 0.23 | -0.35 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 0.93 | 0.96 | 0.95 | +0.39 | +69.65% | 5,348 | 12,861 | 0.22 | -0.60 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 21.00 | 1.65 | 1.72 | 1.68 | +0.51 | +43.59% | 30 | 1,733 | 0.22 | -0.79 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 22.00 | 2.51 | 2.65 | 2.58 | +0.60 | +30.31% | 100 | 251 | 0.29 | -0.89 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 23.00 | 3.55 | 3.85 | 2.77 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.95 | 0.06 | 0.00 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 24.00 | 4.35 | 4.65 | 3.75 | 0.00 | 0.00% | 0 | 19 | 0.42 | -0.98 | 0.03 | 0.00 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 5.45 | 5.85 | 4.17 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 1/24/2025 | 2/21/2025 4:00:02 PM EST |
| 26.00 | 6.55 | 6.65 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 27.00 | 7.55 | 7.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 28.00 | 8.25 | 8.75 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 29.00 | 9.55 | 9.65 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 30.00 | 10.45 | 10.65 | 9.13 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:02 PM EST |
| 31.00 | 11.45 | 11.75 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 35.00 | 15.40 | 15.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |