Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $18.71 as of 3/31/2025 3:53:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.60 | 9.65 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 12.00 | 5.70 | 7.85 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 12.50 | 5.75 | 7.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 13.00 | 4.70 | 6.90 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 13.50 | 4.75 | 6.35 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 14.00 | 4.25 | 5.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 14.50 | 3.20 | 5.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 15.00 | 3.00 | 4.75 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 15.50 | 2.18 | 4.15 | % | 0 | 0 | 1.05 | 1.00 | 0.01 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 16.00 | 1.86 | 3.35 | % | 0 | 0 | 0.80 | 0.96 | 0.07 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 16.50 | 1.65 | 2.76 | % | 0 | 0 | 0.66 | 0.91 | 0.11 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 17.00 | 1.50 | 2.01 | % | 0 | 0 | 0.45 | 0.85 | 0.15 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 17.50 | 1.13 | 1.48 | % | 0 | 0 | 0.26 | 0.76 | 0.19 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 18.00 | 0.91 | 1.09 | 0.95 | % | 2 | 0 | 0.29 | 0.65 | 0.24 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST | |
| 18.50 | 0.62 | 0.78 | 0.65 | -0.05 | -7.15% | 44 | 10 | 0.28 | 0.53 | 0.26 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 19.00 | 0.39 | 0.44 | 0.40 | -0.09 | -18.37% | 530 | 7 | 0.25 | 0.40 | 0.25 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 19.50 | 0.22 | 0.27 | 0.23 | -0.06 | -20.69% | 502 | 2 | 0.24 | 0.28 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 20.00 | 0.12 | 0.15 | 0.13 | % | 105 | 0 | 0.24 | 0.19 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST | |
| 20.50 | 0.06 | 0.12 | 0.10 | +0.02 | +25.00% | 4 | 1 | 0.25 | 0.12 | 0.13 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.08 | % | 0 | 0 | 0.29 | 0.07 | 0.09 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 21.50 | 0.00 | 0.05 | % | 0 | 0 | 0.29 | 0.04 | 0.06 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 0.74 | 0.02 | 0.03 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.82 | % | 0 | 0 | 0.85 | 0.01 | 0.02 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.88 | % | 0 | 0 | 0.93 | 0.00 | 0.01 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 23.50 | 0.00 | 0.88 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.87 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.87 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.87 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.87 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 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 | 0.87 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.87 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.88 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.88 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.87 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.88 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 14.50 | 0.00 | 0.82 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.59 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 15.50 | 0.00 | 0.14 | % | 0 | 0 | 0.50 | 0.00 | 0.01 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.08 | 0.06 | % | 1 | 0 | 0.34 | -0.04 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST | |
| 16.50 | 0.07 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.09 | 0.11 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 17.00 | 0.11 | 0.17 | 0.18 | +0.01 | +5.89% | 35 | 1 | 0.27 | -0.15 | 0.15 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 17.50 | 0.15 | 0.28 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.24 | 0.19 | -0.01 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 18.00 | 0.35 | 0.46 | 0.55 | +0.09 | +19.57% | 1 | 2 | 0.27 | -0.35 | 0.24 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 18.50 | 0.53 | 0.65 | 0.60 | +0.02 | +3.45% | 1 | 3 | 0.25 | -0.47 | 0.26 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 19.00 | 0.83 | 1.08 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.60 | 0.25 | -0.01 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 19.50 | 1.22 | 1.51 | 1.28 | % | 203 | 0 | 0.32 | -0.72 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST | |
| 20.00 | 1.43 | 1.97 | 1.82 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.81 | 0.18 | -0.01 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 20.50 | 1.81 | 2.48 | % | 0 | 0 | 0.51 | -0.88 | 0.13 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 21.00 | 1.99 | 3.25 | % | 0 | 0 | 0.69 | -0.93 | 0.09 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 21.50 | 2.22 | 4.00 | % | 0 | 0 | 0.82 | -0.96 | 0.06 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 22.00 | 2.75 | 4.60 | % | 0 | 0 | 0.97 | -0.98 | 0.03 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 22.50 | 2.90 | 5.25 | % | 0 | 0 | 1.06 | -0.99 | 0.02 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 23.00 | 3.40 | 5.75 | % | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 23.50 | 4.50 | 6.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 24.00 | 4.25 | 6.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 25.00 | 5.50 | 7.80 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 26.00 | 6.50 | 8.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 30.00 | 10.50 | 12.75 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |