Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $19.39 as of 5/28/2026 7:23:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.80 | 14.55 | 14.18 | 14.79 | 0.00 | 0.00% | 2.84 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 4:00:06 PM EST |
| 10.00 | 9.25 | 9.50 | 9.38 | 9.43 | -0.07 | -0.74% | 0.94 | 150 | 279 | 7.40 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 11.00 | 8.30 | 8.50 | 8.40 | 8.45 | -0.12 | -1.40% | 0.76 | 152 | 277 | 6.47 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 12.00 | 7.15 | 7.55 | 7.35 | 7.47 | -0.17 | -2.23% | 0.61 | 3 | 2 | 6.15 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 13.00 | 6.30 | 6.50 | 6.40 | 6.38 | -0.04 | -0.63% | 0.49 | 4 | 4 | 4.81 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 13.50 | 5.80 | 6.00 | 5.90 | 5.97 | -0.05 | -0.84% | 0.44 | 5 | 5 | 4.43 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 14.00 | 5.30 | 5.50 | 5.40 | 5.47 | % | 0.39 | 5 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST | |
| 14.50 | 4.80 | 5.00 | 4.90 | % | 0.34 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/28/2026 4:00:06 PM EST | |||
| 15.00 | 4.30 | 4.50 | 4.40 | 4.51 | +0.06 | +1.35% | 0.29 | 6 | 9 | 3.35 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 15.50 | 3.65 | 4.05 | 3.85 | 4.05 | -0.05 | -1.22% | 0.25 | 1 | 7 | 3.36 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 16.00 | 3.30 | 3.50 | 3.40 | 3.36 | -0.17 | -4.82% | 0.21 | 4 | 20 | 2.67 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 16.50 | 2.56 | 3.30 | 2.93 | 3.05 | +0.05 | +1.67% | 0.18 | 4 | 15 | 3.72 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 17.00 | 2.04 | 2.79 | 2.42 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 22 | 3.25 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 4:00:06 PM EST |
| 17.50 | 1.71 | 2.01 | 1.86 | 1.95 | -0.20 | -9.31% | 0.11 | 8 | 11 | 1.72 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 18.00 | 1.29 | 1.56 | 1.43 | 1.40 | -0.20 | -12.50% | 0.08 | 1 | 23 | 1.59 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 18.50 | 0.79 | 1.09 | 0.94 | 0.93 | -0.15 | -13.89% | 0.05 | 5 | 6 | 1.30 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 19.00 | 0.37 | 0.50 | 0.44 | 0.38 | -0.09 | -19.15% | 0.02 | 569 | 864 | 0.61 | 0.96 | 0.47 | -0.01 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 19.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 10,179 | 5,445 | 0.24 | 0.39 | 1.50 | -0.05 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2,802 | 7,762 | 0.44 | 0.01 | 0.11 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 1,944 | 0.60 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 98 | 2,927 | 0.81 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 76 | 655 | 1.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.18 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.36 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/28/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.21 | 0.11 | 0.22 | -0.01 | -4.35% | 0.00 | 9 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 5/28/2026 4:00:06 PM EST | |||
| 24.50 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 5/28/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 5/28/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/28/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.05 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST | |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.38 | 0.19 | 0.01 | -0.09 | -90.00% | 0.02 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 6 | 4.26 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 13.50 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.01 | 6 | 3 | 6.40 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 14.50 | 0.00 | 0.38 | 0.19 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.45 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.49 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/28/2026 4:00:06 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.06 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/28/2026 4:00:06 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.35 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/28/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/28/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.83 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 4:00:06 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 113 | 485 | 0.39 | -0.04 | 0.47 | -0.01 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 19.50 | 0.09 | 0.22 | 0.16 | 0.10 | -0.13 | -56.53% | 0.01 | 190 | 1,447 | 0.41 | -0.61 | 1.50 | -0.05 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 20.00 | 0.51 | 0.77 | 0.64 | 0.64 | +0.08 | +14.29% | 0.03 | 707 | 1,073 | 0.98 | -0.99 | 0.11 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 20.50 | 0.98 | 1.22 | 1.10 | 1.06 | +0.10 | +10.42% | 0.05 | 537 | 358 | 1.18 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 21.00 | 1.37 | 1.74 | 1.56 | 1.37 | +0.05 | +3.79% | 0.07 | 18 | 10 | 1.56 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 21.50 | 1.55 | 2.25 | 1.90 | 1.53 | -0.45 | -22.73% | 0.09 | 26 | 17 | 1.88 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 22.00 | 2.37 | 2.73 | 2.55 | 2.50 | +0.08 | +3.31% | 0.12 | 2 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 22.50 | 2.76 | 3.25 | 3.01 | 2.90 | -0.09 | -3.01% | 0.13 | 2 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 23.00 | 3.45 | 3.70 | 3.58 | 3.35 | -0.04 | -1.18% | 0.16 | 8 | 2 | 2.39 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 23.50 | 3.60 | 4.20 | 3.90 | 3.81 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/28/2026 4:00:06 PM EST |
| 24.00 | 4.35 | 4.75 | 4.55 | 4.47 | % | 0.19 | 2 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST | |
| 24.50 | 4.60 | 5.20 | 4.90 | 4.77 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 4:00:06 PM EST |
| 25.00 | 5.05 | 5.70 | 5.38 | 5.05 | -0.15 | -2.89% | 0.22 | 3 | 1 | 3.21 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 26.00 | 6.10 | 6.70 | 6.40 | % | 0.25 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/28/2026 4:00:06 PM EST | |||
| 30.00 | 10.05 | 11.20 | 10.63 | % | 0.35 | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 5/28/2026 4:00:06 PM EST |