Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $17.27 as of 4/18/2025 7:21:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.35 | 13.40 | % | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 10.00 | 6.05 | 8.45 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 10.50 | 5.60 | 7.80 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 11.00 | 5.10 | 7.45 | 6.15 | 0.00 | 0.00% | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 11.50 | 5.40 | 6.30 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 12.00 | 4.05 | 6.30 | 6.30 | % | 1 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST | |
| 12.50 | 3.55 | 5.75 | 4.47 | 0.00 | 0.00% | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 13.00 | 3.20 | 5.35 | 3.75 | 0.00 | 0.00% | 0 | 280 | 1.35 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:01 PM EST |
| 13.50 | 2.58 | 4.85 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 14.00 | 2.66 | 4.35 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 14.50 | 2.35 | 3.15 | 2.25 | 0.00 | 0.00% | 0 | 35 | 1.39 | 0.99 | 0.01 | 0.00 | 4/14/2025 | 4/17/2025 4:00:01 PM EST |
| 15.00 | 1.64 | 2.66 | 2.27 | +0.38 | +20.11% | 582 | 659 | 0.87 | 0.97 | 0.05 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 15.50 | 1.42 | 2.01 | 1.99 | +0.53 | +36.31% | 32 | 62 | 1.00 | 0.94 | 0.10 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 16.00 | 1.06 | 1.42 | 1.33 | +0.32 | +31.69% | 265 | 947 | 0.30 | 0.88 | 0.17 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 16.50 | 0.68 | 0.95 | 0.86 | +0.15 | +21.13% | 53 | 2,554 | 0.28 | 0.79 | 0.28 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 17.00 | 0.40 | 0.64 | 0.54 | +0.14 | +35.00% | 3,721 | 947 | 0.34 | 0.63 | 0.41 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 17.50 | 0.21 | 0.34 | 0.22 | +0.02 | +10.00% | 899 | 14,332 | 0.37 | 0.40 | 0.47 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 18.00 | 0.07 | 0.09 | 0.07 | -0.01 | -12.50% | 961 | 5,627 | 0.29 | 0.19 | 0.35 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 0.04 | 0.04 | +0.01 | +33.34% | 158 | 1,756 | 0.30 | 0.07 | 0.18 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 10 | 754 | 0.41 | 0.02 | 0.07 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.08 | 0.01 | -0.01 | -50.00% | 5 | 559 | 0.50 | 0.00 | 0.02 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 14 | 31,683 | 0.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11,224 | 0.55 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 33 | 0.61 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.25 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 23.50 | 0.00 | 0.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.31 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.25 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.31 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.21 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 10.50 | 0.00 | 0.02 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 64 | 1.47 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.11 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 34 | 1.68 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 86 | 1.10 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 114 | 1.05 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.93 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 10 | 484 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.18 | 0.01 | -0.02 | -66.67% | 10 | 182 | 0.70 | -0.01 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.03 | 0.03 | -0.03 | -50.00% | 1,437 | 286 | 0.50 | -0.03 | 0.05 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 15.50 | 0.02 | 0.05 | 0.03 | -0.06 | -66.67% | 500 | 580 | 0.49 | -0.06 | 0.10 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 16.00 | 0.04 | 0.07 | 0.06 | -0.07 | -53.85% | 218 | 1,512 | 0.42 | -0.12 | 0.17 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 16.50 | 0.10 | 0.13 | 0.14 | -0.15 | -51.73% | 69 | 845 | 0.38 | -0.21 | 0.28 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 17.00 | 0.20 | 0.26 | 0.22 | -0.27 | -55.11% | 262 | 665 | 0.36 | -0.37 | 0.41 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 17.50 | 0.31 | 0.58 | 0.45 | -0.06 | -11.77% | 143 | 227 | 0.31 | -0.60 | 0.47 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 18.00 | 0.58 | 0.84 | 0.84 | -0.03 | -3.45% | 142 | 488 | 0.31 | -0.81 | 0.35 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 18.50 | 0.54 | 1.55 | 1.06 | -0.64 | -37.65% | 443 | 154 | 0.38 | -0.93 | 0.18 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 19.00 | 1.15 | 2.83 | 1.64 | -0.34 | -17.18% | 152 | 60 | 0.53 | -0.98 | 0.07 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 19.50 | 1.77 | 2.86 | 2.22 | -0.54 | -19.57% | 1 | 215 | 0.69 | -1.00 | 0.02 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 20.00 | 2.00 | 3.10 | 2.72 | -0.04 | -1.45% | 500 | 313 | 0.67 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 20.50 | 2.64 | 4.40 | 3.35 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 21.00 | 2.55 | 4.95 | 2.83 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/17/2025 4:00:01 PM EST |
| 21.50 | 3.00 | 5.45 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 22.00 | 3.50 | 5.95 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 22.50 | 4.55 | 6.40 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 23.00 | 4.55 | 6.90 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 23.50 | 5.00 | 7.35 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 24.00 | 5.55 | 7.90 | 5.43 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 4:00:01 PM EST |
| 25.00 | 6.55 | 8.85 | 9.15 | 0.00 | 0.00% | 0 | 2 | 2.96 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:01 PM EST |
| 26.00 | 7.50 | 9.95 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 30.00 | 11.50 | 13.95 | 11.47 | 0.00 | 0.00% | 0 | 1 | 3.71 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 4:00:01 PM EST |