Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $18.00 as of 5/13/2025 8:31:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.80 | 15.75 | 16.55 | 0.00 | 0.00% | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 5/13/2025 4:00:05 PM EST |
| 5.00 | 12.70 | 13.75 | 12.50 | 0.00 | 0.00% | 0 | 3 | 3.98 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:05 PM EST |
| 6.00 | 10.85 | 12.90 | 10.50 | 0.00 | 0.00% | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:05 PM EST |
| 7.00 | 9.80 | 12.20 | 12.35 | 0.00 | 0.00% | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 5/13/2025 4:00:05 PM EST |
| 8.00 | 9.85 | 10.55 | 9.45 | 0.00 | 0.00% | 0 | 42 | 2.64 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 9.00 | 7.80 | 10.30 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 10.00 | 6.95 | 9.15 | 7.33 | 0.00 | 0.00% | 0 | 388 | 1.99 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:05 PM EST |
| 11.00 | 6.90 | 7.25 | 6.83 | 0.00 | 0.00% | 0 | 9 | 2.26 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 12.00 | 6.00 | 6.20 | 6.10 | +0.60 | +10.91% | 2 | 592 | 1.07 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 13.00 | 3.95 | 5.25 | 4.55 | 0.00 | 0.00% | 0 | 15 | 0.95 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 14.00 | 4.00 | 4.15 | 3.84 | 0.00 | 0.00% | 0 | 368 | 0.65 | 0.99 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 15.00 | 3.05 | 3.85 | 3.04 | +0.49 | +19.22% | 71 | 997 | 0.63 | 0.97 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 16.00 | 2.10 | 2.30 | 2.10 | +0.52 | +32.92% | 98 | 2,151 | 0.41 | 0.91 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 17.00 | 1.22 | 1.31 | 1.28 | +0.38 | +42.23% | 613 | 13,351 | 0.24 | 0.79 | 0.20 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 18.00 | 0.56 | 0.60 | 0.58 | +0.26 | +81.25% | 18,138 | 23,089 | 0.23 | 0.55 | 0.32 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 19.00 | 0.18 | 0.20 | 0.21 | +0.12 | +133.34% | 19,963 | 17,288 | 0.22 | 0.24 | 0.27 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 20.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 659 | 16,441 | 0.21 | 0.08 | 0.12 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 21.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 1 | 22,126 | 0.25 | 0.02 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 22.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 44 | 39,091 | 0.32 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 114 | 21,548 | 0.37 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 5,766 | 0.47 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 5,561 | 0.50 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 238 | 0.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/13/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.32 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/13/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/13/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,240 | 0.79 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/13/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 39 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/13/2025 4:00:05 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 | 0.01 | % | 0 | 7 | 2.24 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 360 | 1.75 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/13/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.02 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.02 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 889 | 1.35 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 4,425 | 0.98 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 344 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 4,804 | 1.28 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 13.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 220 | 0.50 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.04 | 0.01 | -0.05 | -83.34% | 3 | 1,534 | 0.46 | -0.01 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 15.00 | 0.03 | 0.05 | 0.04 | -0.02 | -33.34% | 17 | 11,207 | 0.36 | -0.03 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 16.00 | 0.05 | 0.09 | 0.07 | -0.05 | -41.67% | 540 | 8,387 | 0.29 | -0.09 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 17.00 | 0.18 | 0.22 | 0.20 | -0.11 | -35.49% | 525 | 4,981 | 0.26 | -0.21 | 0.20 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 18.00 | 0.48 | 0.53 | 0.49 | -0.26 | -34.67% | 257 | 7,778 | 0.24 | -0.45 | 0.32 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 19.00 | 1.07 | 1.18 | 1.09 | -0.43 | -28.29% | 272 | 4,874 | 0.22 | -0.76 | 0.27 | -0.01 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 20.00 | 1.96 | 2.19 | 2.06 | -0.55 | -21.08% | 29 | 1,101 | 0.37 | -0.92 | 0.12 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 21.00 | 2.68 | 3.30 | 3.70 | 0.00 | 0.00% | 0 | 28 | 0.55 | -0.98 | 0.04 | 0.00 | 5/9/2025 | 5/13/2025 4:00:05 PM EST |
| 22.00 | 3.95 | 4.10 | 4.75 | 0.00 | 0.00% | 0 | 29 | 0.97 | -1.00 | 0.01 | 0.00 | 5/9/2025 | 5/13/2025 4:00:05 PM EST |
| 23.00 | 4.75 | 5.10 | 5.98 | 0.00 | 0.00% | 0 | 10 | 1.07 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:05 PM EST |
| 24.00 | 5.80 | 6.40 | 6.96 | 0.00 | 0.00% | 0 | 4 | 0.95 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:05 PM EST |
| 25.00 | 6.70 | 7.25 | 7.95 | 0.00 | 0.00% | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:05 PM EST |
| 26.00 | 7.70 | 8.35 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 4:00:05 PM EST |
| 27.00 | 8.65 | 9.10 | 8.55 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/13/2025 4:00:05 PM EST |
| 28.00 | 9.65 | 10.10 | 9.15 | 0.00 | 0.00% | 0 | 3 | 1.61 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/13/2025 4:00:05 PM EST |
| 29.00 | 10.70 | 11.10 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/13/2025 4:00:05 PM EST |
| 30.00 | 11.95 | 12.30 | 13.53 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:05 PM EST |
| 31.00 | 12.70 | 13.95 | 12.25 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 5/13/2025 4:00:05 PM EST |
| 35.00 | 16.65 | 17.10 | 16.15 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/13/2025 4:00:05 PM EST |