Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $18.71 as of 3/31/2025 3:53:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.40 | 9.80 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 12.00 | 5.40 | 7.85 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 13.00 | 4.70 | 6.75 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 13.50 | 3.90 | 6.35 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 14.00 | 3.40 | 5.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 14.50 | 2.95 | 5.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 15.00 | 3.10 | 4.75 | 3.50 | -0.29 | -7.66% | 1 | 19 | 1.30 | 1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 15.50 | 2.62 | 4.20 | % | 0 | 0 | 1.14 | 0.99 | 0.01 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 16.00 | 1.87 | 3.55 | % | 0 | 0 | 0.95 | 0.96 | 0.05 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 16.50 | 1.88 | 2.72 | % | 0 | 0 | 0.66 | 0.93 | 0.08 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 17.00 | 1.46 | 1.80 | 1.72 | -0.39 | -18.49% | 1 | 7 | 0.16 | 0.88 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 17.50 | 1.26 | 1.36 | 1.10 | -0.17 | -13.39% | 4 | 814 | 0.25 | 0.80 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 18.00 | 0.88 | 1.09 | 0.84 | -0.34 | -28.82% | 6 | 39 | 0.24 | 0.70 | 0.25 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 18.50 | 0.53 | 0.66 | 0.58 | -0.09 | -13.44% | 27 | 55 | 0.23 | 0.56 | 0.30 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 19.00 | 0.33 | 0.40 | 0.36 | -0.03 | -7.70% | 38 | 274 | 0.23 | 0.41 | 0.31 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 19.50 | 0.17 | 0.20 | 0.20 | -0.03 | -13.05% | 9 | 5,505 | 0.22 | 0.26 | 0.27 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 20.00 | 0.08 | 0.12 | 0.09 | -0.03 | -25.00% | 705 | 5,629 | 0.22 | 0.15 | 0.20 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 20.50 | 0.02 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 92 | 0.26 | 0.08 | 0.12 | 0.00 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 21 | 0.26 | 0.04 | 0.07 | 0.00 | 3/21/2025 | 3/31/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.56 | 0.02 | 0.03 | 0.00 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.26 | % | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.88 | % | 0 | 0 | 0.95 | 0.00 | 0.01 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:55 PM EST |
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.87 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.04 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.87 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.88 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 14.50 | 0.00 | 0.85 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.76 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 0.64 | % | 0 | 0 | 0.90 | -0.01 | 0.01 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 16.00 | 0.02 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.31 | -0.04 | 0.05 | 0.00 | 3/17/2025 | 3/31/2025 3:59:55 PM EST |
| 16.50 | 0.03 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.29 | -0.07 | 0.08 | -0.01 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 17.00 | 0.06 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.12 | 0.13 | -0.01 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 17.50 | 0.12 | 0.17 | 0.19 | +0.06 | +46.16% | 2 | 46 | 0.25 | -0.20 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 18.00 | 0.18 | 0.32 | 0.35 | +0.14 | +66.67% | 2 | 65 | 0.24 | -0.30 | 0.25 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 18.50 | 0.34 | 0.55 | 0.49 | +0.08 | +19.52% | 1 | 125 | 0.24 | -0.44 | 0.30 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 19.00 | 0.66 | 0.73 | 0.75 | +0.02 | +2.74% | 1 | 21 | 0.23 | -0.59 | 0.31 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 19.50 | 0.87 | 1.22 | 1.08 | +0.30 | +38.47% | 1 | 8 | 0.33 | -0.74 | 0.27 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 20.00 | 1.20 | 1.69 | 1.46 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.85 | 0.20 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 20.50 | 1.21 | 2.42 | % | 0 | 0 | 0.57 | -0.92 | 0.12 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 21.00 | 1.65 | 3.45 | % | 0 | 0 | 0.90 | -0.96 | 0.07 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 21.50 | 1.65 | 4.10 | % | 0 | 0 | 1.04 | -0.98 | 0.03 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 22.00 | 2.16 | 4.60 | % | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 22.50 | 2.79 | 5.10 | % | 0 | 0 | 1.16 | -1.00 | 0.01 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 23.00 | 3.20 | 5.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 23.50 | 3.65 | 6.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 24.00 | 4.20 | 6.60 | 5.04 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 25.00 | 5.20 | 7.60 | 6.46 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:55 PM EST |
| 26.00 | 6.50 | 8.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 30.00 | 10.20 | 12.60 | 11.50 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:55 PM EST |