Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $18.88 as of 3/28/2025 2:55:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 6.70 | 8.85 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 12.00 | 6.70 | 7.55 | 6.89 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 13.00 | 5.50 | 6.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 14.00 | 4.50 | 5.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 15.00 | 3.55 | 4.80 | 4.09 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 16.00 | 2.59 | 3.05 | 3.11 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.96 | 0.09 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 17.00 | 1.66 | 1.91 | 1.73 | -0.27 | -13.50% | 2 | 209 | 0.33 | 0.83 | 0.15 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 18.00 | 0.91 | 1.12 | 1.03 | -0.22 | -17.60% | 14 | 253 | 0.28 | 0.65 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 19.00 | 0.49 | 0.52 | 0.50 | -0.09 | -15.26% | 81 | 417 | 0.25 | 0.43 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 20.00 | 0.18 | 0.21 | 0.18 | -0.04 | -18.19% | 653 | 517 | 0.24 | 0.22 | 0.18 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 21.00 | 0.04 | 0.08 | 0.06 | +0.01 | +20.00% | 2 | 4,872 | 0.23 | 0.09 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 22.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 10 | 46 | 0.27 | 0.03 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 23.00 | 0.01 | 0.42 | 0.02 | -0.10 | -83.34% | 1 | 2 | 0.46 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 24.00 | 0.00 | 0.72 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.74 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 30.00 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.68 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 16.00 | 0.06 | 0.08 | 0.07 | +0.02 | +40.00% | 7 | 32 | 0.30 | -0.04 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 17.00 | 0.17 | 0.19 | 0.18 | +0.05 | +38.47% | 700 | 181 | 0.27 | -0.17 | 0.15 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 18.00 | 0.43 | 0.46 | 0.50 | +0.13 | +35.14% | 67 | 248 | 0.26 | -0.35 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 19.00 | 0.90 | 1.03 | 0.97 | +0.19 | +24.36% | 31 | 162 | 0.26 | -0.57 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 20.00 | 1.63 | 1.86 | 1.79 | +0.30 | +20.14% | 3 | 125 | 0.27 | -0.78 | 0.18 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 21.00 | 2.21 | 2.84 | 2.33 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.91 | 0.10 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 22.00 | 3.25 | 4.40 | % | 0 | 0 | 0.62 | -0.97 | 0.04 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 23.00 | 3.40 | 5.65 | % | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 24.00 | 4.25 | 6.75 | 5.26 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 25.00 | 5.25 | 7.60 | 6.68 | 0.00 | 0.00% | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 26.00 | 6.25 | 8.45 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 27.00 | 7.30 | 9.70 | 8.30 | 0.00 | 0.00% | 0 | 8 | 1.10 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 30.00 | % | 0 | 0 | EST |