Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $16.67 as of 5/5/2025 3:02:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.05 | 12.35 | 11.34 | % | 6 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 10.00 | 6.05 | 6.40 | 6.46 | -0.29 | -4.30% | 2 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.50 | 5.55 | 5.95 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 11.00 | 5.15 | 6.10 | 5.25 | -0.45 | -7.90% | 8 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.50 | 4.55 | 5.00 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 12.00 | 4.15 | 4.50 | 4.40 | -0.35 | -7.37% | 1 | 7 | 2.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 3.60 | 3.95 | 3.79 | -0.37 | -8.90% | 1 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 3.15 | 3.40 | 3.12 | 0.00 | 0.00% | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 13.50 | 2.58 | 2.89 | 2.74 | 0.00 | 0.00% | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 2.13 | 2.24 | 2.40 | -0.40 | -14.29% | 1 | 11 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.50 | 1.55 | 1.89 | 2.34 | +0.14 | +6.37% | 1 | 31 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 1.18 | 1.28 | 1.22 | -0.69 | -36.13% | 869 | 309 | 0.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.50 | 0.73 | 0.79 | 0.79 | -0.50 | -38.76% | 111 | 96 | 0.64 | 0.88 | 0.59 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 0.35 | 0.39 | 0.37 | -0.45 | -54.88% | 8,641 | 766 | 0.51 | 0.57 | 0.64 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.50 | 0.13 | 0.14 | 0.14 | -0.32 | -69.57% | 2,025 | 5,566 | 0.46 | 0.29 | 0.51 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 0.04 | 0.05 | 0.05 | -0.11 | -68.75% | 13,088 | 5,217 | 0.47 | 0.13 | 0.29 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 5,315 | 5,418 | 0.54 | 0.06 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 592 | 2,010 | 0.61 | 0.03 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 18.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 171 | 3,680 | 0.71 | 0.01 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 8,290 | 0.77 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,535 | 0.87 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 204 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 20.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 49 | 1.06 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 21.50 | 0.00 | 0.54 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.13 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.01 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.01 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 23.50 | 0.00 | 0.53 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.11 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 26.00 | 0.00 | 0.10 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 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 | 0.02 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 10.00 | 0.00 | 0.01 | 0.17 | % | 1 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 10 | 4.55 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 16 | 2.07 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.51 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 61 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 13.50 | 0.00 | 0.56 | 0.01 | 0.00 | 0.00% | 0 | 72 | 2.47 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 53 | 34 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.50 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 55 | 1,901 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 321 | 821 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.50 | 0.14 | 0.17 | 0.15 | +0.06 | +66.67% | 660 | 519 | 0.69 | -0.12 | 0.59 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 0.33 | 0.38 | 0.35 | +0.14 | +66.67% | 1,461 | 1,691 | 0.54 | -0.43 | 0.64 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.50 | 0.67 | 0.73 | 0.75 | +0.30 | +66.67% | 233 | 1,755 | 0.59 | -0.71 | 0.51 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 1.11 | 1.18 | 1.12 | +0.32 | +40.00% | 40 | 1,211 | 0.74 | -0.87 | 0.29 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 1.58 | 1.67 | 1.10 | 0.00 | 0.00% | 0 | 358 | 0.84 | -0.94 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 2.08 | 2.19 | 1.95 | +0.40 | +25.81% | 38 | 95 | 1.15 | -0.97 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 18.50 | 2.46 | 2.66 | 2.53 | +0.49 | +24.02% | 7 | 94 | 1.22 | -0.99 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 2.96 | 3.20 | 2.86 | +0.28 | +10.86% | 3 | 267 | 1.39 | -1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 19.50 | 3.55 | 3.80 | 2.45 | 0.00 | 0.00% | 0 | 208 | 1.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 4.00 | 4.35 | 3.68 | 0.00 | 0.00% | 0 | 614 | 1.69 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 20.50 | 4.10 | 4.90 | 4.50 | 0.00 | 0.00% | 0 | 3 | 2.65 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 4.40 | 6.35 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 21.50 | 5.00 | 5.80 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.00 | 5.15 | 6.70 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 5.70 | 6.80 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 23.00 | 6.10 | 7.75 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 23.50 | 7.00 | 8.00 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 24.00 | 7.15 | 9.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 8.30 | 10.00 | % | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 26.00 | 9.20 | 10.95 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 13.20 | 14.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |