Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $17.17 as of 4/24/2025 9:13:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.80 | 7.95 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 11.00 | 4.90 | 7.10 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 11.50 | 4.40 | 6.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 12.00 | 3.90 | 6.10 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 12.50 | 3.45 | 5.65 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 13.00 | 3.20 | 5.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 13.50 | 2.86 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/23/2025 3:59:50 PM EST |
| 14.00 | 2.51 | 3.90 | % | 0 | 0 | 1.16 | 1.00 | 0.05 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 14.50 | 1.98 | 3.15 | % | 0 | 0 | 0.91 | 0.96 | 0.12 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 15.00 | 1.85 | 2.54 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.90 | 0.15 | 0.00 | 4/16/2025 | 4/23/2025 3:59:50 PM EST |
| 15.50 | 1.51 | 1.80 | 1.63 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.82 | 0.18 | -0.01 | 4/21/2025 | 4/23/2025 3:59:50 PM EST |
| 16.00 | 1.12 | 1.53 | 1.27 | 0.00 | 0.00% | 0 | 30 | 0.40 | 0.73 | 0.20 | -0.01 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 16.50 | 0.80 | 1.02 | 0.90 | 0.00 | 0.00% | 0 | 35 | 0.35 | 0.63 | 0.22 | -0.01 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 17.00 | 0.64 | 0.72 | 0.74 | 0.00 | 0.00% | 0 | 209 | 0.33 | 0.51 | 0.23 | -0.01 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 17.50 | 0.30 | 0.47 | 0.52 | 0.00 | 0.00% | 0 | 24 | 0.32 | 0.39 | 0.22 | -0.01 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 18.00 | 0.15 | 0.31 | 0.26 | 0.00 | 0.00% | 0 | 202 | 0.28 | 0.28 | 0.19 | -0.01 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 18.50 | 0.09 | 0.29 | 0.18 | 0.00 | 0.00% | 0 | 65 | 0.32 | 0.19 | 0.15 | 0.00 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 19.00 | 0.08 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 222 | 0.30 | 0.12 | 0.11 | 0.00 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 19.50 | 0.04 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.07 | 0.07 | 0.00 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 25 | 0.41 | 0.04 | 0.05 | 0.00 | 4/15/2025 | 4/23/2025 3:59:50 PM EST |
| 20.50 | 0.00 | 0.69 | % | 0 | 0 | 0.47 | 0.02 | 0.03 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.52 | 0.01 | 0.02 | 0.00 | 4/15/2025 | 4/23/2025 3:59:50 PM EST |
| 21.50 | 0.00 | 0.12 | % | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.12 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.11 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.31 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.31 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.26 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.31 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 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 | 0.08 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.53 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 11.50 | 0.00 | 0.53 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/23/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.78 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.76 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/23/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.27 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/23/2025 3:59:50 PM EST |
| 13.50 | 0.00 | 0.21 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 14.00 | 0.05 | 0.32 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.00 | 0.05 | 0.00 | 4/16/2025 | 4/23/2025 3:59:50 PM EST |
| 14.50 | 0.11 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.41 | -0.04 | 0.12 | 0.00 | 4/22/2025 | 4/23/2025 3:59:50 PM EST |
| 15.00 | 0.17 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.10 | 0.15 | 0.00 | 4/22/2025 | 4/23/2025 3:59:50 PM EST |
| 15.50 | 0.25 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 83 | 0.37 | -0.18 | 0.18 | -0.01 | 4/21/2025 | 4/23/2025 3:59:50 PM EST |
| 16.00 | 0.35 | 0.43 | 0.28 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.27 | 0.20 | -0.01 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 16.50 | 0.49 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 17 | 0.34 | -0.37 | 0.22 | -0.01 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 17.00 | 0.76 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 21 | 0.34 | -0.49 | 0.23 | -0.01 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 17.50 | 0.89 | 1.27 | 0.95 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.61 | 0.22 | -0.01 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 18.00 | 1.21 | 1.65 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.72 | 0.19 | -0.01 | 4/21/2025 | 4/23/2025 3:59:50 PM EST |
| 18.50 | 1.56 | 2.11 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.81 | 0.15 | 0.00 | 4/15/2025 | 4/23/2025 3:59:50 PM EST |
| 19.00 | 1.95 | 2.61 | 2.08 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.88 | 0.11 | 0.00 | 4/21/2025 | 4/23/2025 3:59:50 PM EST |
| 19.50 | 2.23 | 3.30 | % | 0 | 0 | 0.47 | -0.93 | 0.07 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 20.00 | 2.47 | 4.05 | % | 0 | 0 | 0.58 | -0.96 | 0.05 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 20.50 | 2.80 | 4.25 | % | 0 | 0 | 0.76 | -0.98 | 0.03 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 21.00 | 3.30 | 5.15 | % | 0 | 0 | 1.04 | -0.99 | 0.02 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 21.50 | 3.80 | 5.85 | 4.49 | 0.00 | 0.00% | 0 | 4 | 1.18 | -0.99 | 0.01 | 0.00 | 4/17/2025 | 4/23/2025 3:59:50 PM EST |
| 22.00 | 4.15 | 6.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 23.00 | 5.30 | 7.15 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 24.00 | 6.40 | 8.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 25.00 | 6.95 | 9.35 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 26.00 | 7.90 | 10.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 30.00 | 12.40 | 13.55 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST |