Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $18.00 as of 5/13/2025 8:31:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.95 | 13.05 | 12.59 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 10.00 | 7.70 | 9.00 | 7.45 | 0.00 | 0.00% | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:05 PM EST |
| 11.00 | 6.70 | 7.40 | 6.40 | 0.00 | 0.00% | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:05 PM EST |
| 11.50 | 5.25 | 6.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 12.00 | 5.20 | 7.20 | 5.50 | 0.00 | 0.00% | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:05 PM EST |
| 12.50 | 4.65 | 6.60 | 5.00 | 0.00 | 0.00% | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:05 PM EST |
| 13.00 | 4.65 | 5.60 | 4.20 | 0.00 | 0.00% | 0 | 1 | 6.18 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:05 PM EST |
| 13.50 | 4.35 | 5.80 | 2.72 | 0.00 | 0.00% | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:05 PM EST |
| 14.00 | 3.90 | 4.05 | 3.30 | 0.00 | 0.00% | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:05 PM EST |
| 14.50 | 2.72 | 3.80 | 2.31 | 0.00 | 0.00% | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:05 PM EST |
| 15.00 | 2.73 | 3.20 | 2.50 | 0.00 | 0.00% | 0 | 28 | 2.42 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 15.50 | 1.96 | 2.62 | 2.50 | +0.52 | +26.27% | 35 | 71 | 3.81 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 16.00 | 1.48 | 2.18 | 2.00 | +0.58 | +40.85% | 7 | 538 | 1.64 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 16.50 | 1.14 | 1.66 | 1.54 | +0.56 | +57.15% | 34 | 372 | 1.25 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 17.00 | 0.97 | 1.09 | 1.00 | +0.50 | +100.00% | 752 | 2,509 | 0.69 | 0.98 | 0.11 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 17.50 | 0.51 | 0.55 | 0.51 | +0.35 | +218.75% | 1,792 | 6,881 | 0.26 | 0.85 | 0.48 | -0.02 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 18.00 | 0.15 | 0.18 | 0.16 | +0.12 | +300.00% | 14,010 | 22,456 | 0.25 | 0.51 | 0.99 | -0.03 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 18.50 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 1,277 | 643 | 0.26 | 0.10 | 0.44 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 272 | 5,212 | 0.35 | 0.00 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 19.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 45 | 5,736 | 0.60 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 120 | 7,097 | 0.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 0.09 | 0.11 | % | 1 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST | |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 79 | 1.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.53 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 25 | 2.96 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.27 | 0.07 | % | 1 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST | |
| 25.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST | |
| 26.00 | 0.00 | 0.53 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.53 | 0.13 | 0.00 | 0.00% | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 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 | 5/13/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 33 | 2.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 39 | 2.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 11.50 | 0.00 | 0.01 | 0.18 | % | 1 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST | |
| 12.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 380 | 3.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.26 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 363 | 2.91 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 641 | 1.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:05 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 442 | 1.12 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 4,120 | 0.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 705 | 0.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 46 | 4,284 | 0.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 16.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 117 | 1,929 | 0.59 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 17.00 | 0.01 | 0.04 | 0.02 | -0.04 | -66.67% | 618 | 5,111 | 0.43 | -0.02 | 0.11 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 17.50 | 0.03 | 0.05 | 0.03 | -0.18 | -85.72% | 568 | 808 | 0.30 | -0.15 | 0.48 | -0.02 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 18.00 | 0.15 | 0.18 | 0.18 | -0.36 | -66.67% | 738 | 574 | 0.26 | -0.49 | 0.99 | -0.03 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 18.50 | 0.32 | 0.57 | 0.56 | -0.33 | -37.08% | 19 | 40 | 0.70 | -0.90 | 0.44 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 19.00 | 0.92 | 1.14 | 1.05 | -0.45 | -30.00% | 98 | 423 | 0.71 | -1.00 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 19.50 | 1.25 | 1.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 20.00 | 1.93 | 2.18 | 2.15 | -0.35 | -14.00% | 280 | 730 | 1.33 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 20.50 | 2.16 | 2.88 | 4.39 | 0.00 | 0.00% | 0 | 33 | 1.81 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:05 PM EST |
| 21.00 | 2.09 | 3.10 | 4.48 | 0.00 | 0.00% | 0 | 32 | 3.90 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:05 PM EST |
| 21.50 | 3.20 | 3.70 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 22.00 | 3.95 | 4.35 | 4.60 | 0.00 | 0.00% | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 22.50 | 4.25 | 4.65 | 5.00 | 0.00 | 0.00% | 0 | 2 | 2.72 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 23.00 | 4.80 | 5.40 | 6.48 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:05 PM EST |
| 24.00 | 5.95 | 6.20 | 5.26 | 0.00 | 0.00% | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/13/2025 4:00:05 PM EST |
| 25.00 | 5.60 | 7.20 | 9.29 | 0.00 | 0.00% | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:05 PM EST |
| 26.00 | 7.95 | 8.30 | 9.23 | 0.00 | 0.00% | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:05 PM EST |
| 27.00 | 8.85 | 9.25 | 10.10 | 0.00 | 0.00% | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:05 PM EST |
| 30.00 | 11.75 | 12.30 | 13.46 | 0.00 | 0.00% | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:05 PM EST |