Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $20.18 as of 5/5/2026 4:10:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.85 | 10.90 | 10.38 | % | 1.04 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 11.00 | 8.85 | 9.90 | 9.38 | % | 0.85 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 12.00 | 7.90 | 8.90 | 8.40 | % | 0.70 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 13.00 | 6.90 | 7.90 | 7.40 | % | 0.57 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 13.50 | 6.40 | 7.40 | 6.90 | % | 0.51 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 14.00 | 5.90 | 6.90 | 6.40 | % | 0.46 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 14.50 | 5.40 | 6.40 | 5.90 | % | 0.41 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 15.00 | 4.90 | 5.90 | 5.40 | % | 0.36 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 15.50 | 4.40 | 5.40 | 4.90 | % | 0.32 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 16.00 | 3.90 | 4.90 | 4.40 | % | 0.28 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 16.50 | 3.40 | 4.40 | 3.90 | % | 0.24 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 17.00 | 2.85 | 3.90 | 3.38 | % | 0.20 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 17.50 | 2.42 | 3.40 | 2.91 | % | 0.17 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 18.00 | 1.92 | 2.87 | 2.40 | 1.65 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.70 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 4:00:02 PM EST |
| 18.50 | 1.42 | 2.37 | 1.90 | 0.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 4:00:02 PM EST |
| 19.00 | 1.04 | 1.62 | 1.33 | 1.36 | +0.33 | +32.04% | 0.07 | 1 | 16 | 0.41 | 0.93 | 0.32 | 0.00 | 5/5/2026 | 5/5/2026 4:00:02 PM EST |
| 19.50 | 0.64 | 1.18 | 0.91 | 0.88 | +0.23 | +35.39% | 0.05 | 9 | 152 | 0.35 | 0.85 | 0.48 | 0.00 | 5/5/2026 | 5/5/2026 4:00:02 PM EST |
| 20.00 | 0.50 | 0.58 | 0.54 | 0.64 | +0.20 | +45.46% | 0.03 | 45 | 4,685 | 0.19 | 0.62 | 0.48 | 0.00 | 5/5/2026 | 5/5/2026 4:00:02 PM EST |
| 20.50 | 0.24 | 0.30 | 0.27 | 0.33 | +0.09 | +37.50% | 0.01 | 11,552 | 11,838 | 0.18 | 0.40 | 0.40 | 0.00 | 5/5/2026 | 5/5/2026 4:00:02 PM EST |
| 21.00 | 0.11 | 0.20 | 0.16 | 0.14 | +0.01 | +7.70% | 0.01 | 94 | 696 | 0.19 | 0.24 | 0.29 | 0.00 | 5/5/2026 | 5/5/2026 4:00:02 PM EST |
| 21.50 | 0.02 | 0.16 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 40 | 36 | 0.20 | 0.13 | 0.19 | 0.00 | 5/5/2026 | 5/5/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.05 | % | 0.00 | 53 | 0 | 0.24 | 0.06 | 0.10 | 0.00 | 5/5/2026 | 5/5/2026 4:00:02 PM EST | |
| 22.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.05 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.47 | 0.01 | 0.02 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 23.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 0.28 | 0.00 | 0.01 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 24.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 13.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 14.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 15.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 16.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 17.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 5 | 8 | 0.33 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 73 | 0.31 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:02 PM EST |
| 18.50 | 0.05 | 0.14 | 0.10 | 0.09 | -0.03 | -25.00% | 0.01 | 1 | 52 | 0.25 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:02 PM EST |
| 19.00 | 0.08 | 0.23 | 0.16 | 0.15 | -0.06 | -28.58% | 0.01 | 517 | 303 | 0.23 | -0.07 | 0.32 | 0.00 | 5/5/2026 | 5/5/2026 4:00:02 PM EST |
| 19.50 | 0.15 | 0.30 | 0.23 | 0.24 | -0.12 | -33.34% | 0.01 | 9 | 14 | 0.19 | -0.15 | 0.48 | 0.00 | 5/5/2026 | 5/5/2026 4:00:02 PM EST |
| 20.00 | 0.33 | 0.49 | 0.41 | 0.35 | -0.25 | -41.67% | 0.02 | 202 | 85 | 0.19 | -0.38 | 0.48 | 0.00 | 5/5/2026 | 5/5/2026 4:00:02 PM EST |
| 20.50 | 0.50 | 0.80 | 0.65 | 0.60 | -0.22 | -26.83% | 0.03 | 9 | 4 | 0.18 | -0.60 | 0.40 | 0.00 | 5/5/2026 | 5/5/2026 4:00:02 PM EST |
| 21.00 | 0.60 | 1.41 | 1.01 | 1.37 | % | 0.05 | 3 | 0 | 0.38 | -0.76 | 0.29 | 0.00 | 5/5/2026 | 5/5/2026 4:00:02 PM EST | |
| 21.50 | 1.12 | 1.90 | 1.51 | % | 0.07 | 0 | 0 | 0.45 | -0.87 | 0.19 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 22.00 | 1.60 | 2.34 | 1.97 | % | 0.09 | 0 | 0 | 0.48 | -0.94 | 0.10 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 22.50 | 1.68 | 3.05 | 2.37 | % | 0.11 | 0 | 0 | 0.64 | -0.98 | 0.05 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 23.00 | 2.08 | 3.65 | 2.87 | % | 0.12 | 0 | 0 | 0.75 | -0.99 | 0.02 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 23.50 | 2.57 | 4.15 | 3.36 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.01 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 24.00 | 3.05 | 4.65 | 3.85 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 24.50 | 3.55 | 5.15 | 4.35 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 25.00 | 4.00 | 5.65 | 4.83 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 26.00 | 5.05 | 6.65 | 5.85 | % | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:02 PM EST | |||
| 30.00 | 9.25 | 10.65 | 9.95 | 9.90 | % | 0.33 | 2 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:02 PM EST |