Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $16.67 as of 5/5/2025 3:02:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.80 | 13.75 | 16.55 | 0.00 | 0.00% | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:48 PM EST |
| 5.00 | 11.10 | 11.95 | 11.50 | 0.00 | 0.00% | 0 | 15 | 2.52 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 9.90 | 10.30 | 10.50 | 0.00 | 0.00% | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 9.05 | 9.75 | 12.35 | 0.00 | 0.00% | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 8.00 | 8.35 | 8.50 | 0.00 | 0.00% | 0 | 203 | 1.44 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 6.35 | 8.05 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 5.95 | 7.05 | 6.45 | -0.40 | -5.84% | 1 | 788 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 5.05 | 5.25 | 6.20 | 0.00 | 0.00% | 0 | 15 | 0.88 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 4.15 | 4.25 | 4.80 | 0.00 | 0.00% | 0 | 630 | 0.73 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 3.15 | 3.25 | 3.47 | 0.00 | 0.00% | 0 | 30 | 0.58 | 0.99 | 0.05 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 2.19 | 2.30 | 2.70 | 0.00 | 0.00% | 0 | 957 | 0.35 | 0.91 | 0.14 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 1.32 | 1.37 | 1.40 | -0.40 | -22.23% | 110 | 1,076 | 0.33 | 0.76 | 0.21 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 0.67 | 0.71 | 0.68 | -0.37 | -35.24% | 220 | 1,965 | 0.31 | 0.53 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 0.28 | 0.31 | 0.30 | -0.16 | -34.79% | 292 | 18,848 | 0.30 | 0.29 | 0.22 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 0.10 | 0.12 | 0.11 | -0.09 | -45.00% | 205 | 6,728 | 0.30 | 0.14 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 120 | 14,978 | 0.32 | 0.07 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.03 | 0.05 | 0.03 | -0.01 | -25.00% | 115 | 17,556 | 0.37 | 0.04 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 0.02 | 0.10 | 0.03 | 0.00 | 0.00% | 130 | 22,885 | 0.51 | 0.02 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 9 | 39,254 | 0.43 | 0.01 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 23.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 12 | 21,639 | 0.48 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 5,752 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 8 | 5,539 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.03 | 0.01 | -0.08 | -88.89% | 35 | 217 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.45 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,240 | 0.87 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 39 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.11 | % | 0 | 7 | 2.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 360 | 1.35 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.11 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.11 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 889 | 1.20 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 4,425 | 0.70 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.11 | 0.18 | 0.00 | 0.00% | 0 | 344 | 0.73 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 0.02 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 4,806 | 0.52 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 0.06 | 0.11 | 0.34 | 0.00 | 0.00% | 0 | 219 | 0.40 | -0.01 | 0.05 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 0.15 | 0.18 | 0.15 | +0.03 | +25.00% | 1 | 1,435 | 0.38 | -0.09 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.35 | 0.39 | 0.36 | +0.09 | +33.34% | 259 | 7,673 | 0.35 | -0.24 | 0.21 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 0.71 | 0.77 | 0.73 | +0.18 | +32.73% | 176 | 8,360 | 0.31 | -0.47 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 1.32 | 1.37 | 1.35 | +0.30 | +28.58% | 193 | 5,419 | 0.31 | -0.71 | 0.22 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 1.97 | 2.22 | 2.00 | +0.23 | +13.00% | 48 | 7,726 | 0.32 | -0.86 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 3.00 | 3.20 | 3.11 | +0.46 | +17.36% | 16 | 4,907 | 0.29 | -0.93 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 4.05 | 4.25 | 3.64 | 0.00 | 0.00% | 0 | 4,905 | 0.46 | -0.96 | 0.05 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 5.05 | 5.20 | 4.93 | +0.93 | +23.25% | 100 | 264 | 0.49 | -0.98 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 22.00 | 6.05 | 6.25 | 5.05 | 0.00 | 0.00% | 0 | 227 | 0.79 | -0.99 | 0.02 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 23.00 | 6.80 | 8.25 | 4.74 | 0.00 | 0.00% | 0 | 11 | 0.80 | -0.99 | 0.01 | 0.00 | 3/13/2025 | 5/5/2025 3:59:48 PM EST |
| 24.00 | 8.05 | 9.00 | 7.95 | +0.15 | +1.93% | 2 | 74 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 8.95 | 9.50 | 8.10 | 0.00 | 0.00% | 0 | 2 | 0.88 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:48 PM EST |
| 26.00 | 9.90 | 10.25 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:48 PM EST |
| 27.00 | 10.85 | 11.50 | 8.55 | 0.00 | 0.00% | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:48 PM EST |
| 28.00 | 11.85 | 12.50 | 9.15 | 0.00 | 0.00% | 0 | 4 | 1.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:48 PM EST |
| 29.00 | 12.85 | 13.35 | 10.40 | 0.00 | 0.00% | 0 | 6 | 1.05 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 14.05 | 14.35 | 11.45 | 0.00 | 0.00% | 0 | 3 | 1.21 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:48 PM EST |
| 31.00 | 14.70 | 15.50 | 12.25 | 0.00 | 0.00% | 0 | 4 | 1.26 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 18.90 | 19.45 | 16.15 | 0.00 | 0.00% | 0 | 17 | 0.00 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:48 PM EST |