Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $18.32 as of 6/16/2025 3:13:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.85 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 10.00 | 7.30 | 9.60 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 11.00 | 6.25 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 11.50 | 6.15 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 12.00 | 5.65 | 7.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 12.50 | 5.60 | 6.55 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 13.00 | 4.85 | 6.05 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 13.50 | 4.25 | 6.10 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 14.00 | 3.55 | 5.40 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 14.50 | 2.59 | 5.10 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 15.00 | 2.12 | 4.65 | 2.75 | 0.00 | 0.00% | 0 | 6 | 2.42 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/16/2025 3:59:50 PM EST |
| 15.50 | 2.29 | 4.10 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 16.00 | 1.76 | 2.84 | 1.56 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 3:59:50 PM EST |
| 16.50 | 1.14 | 2.04 | 2.08 | 0.00 | 0.00% | 0 | 11 | 0.78 | 1.00 | 0.02 | 0.00 | 6/12/2025 | 6/16/2025 3:59:50 PM EST |
| 17.00 | 1.13 | 1.32 | 1.15 | -0.46 | -28.58% | 104 | 418 | 0.48 | 0.97 | 0.10 | -0.01 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 17.50 | 0.72 | 0.82 | 0.78 | -0.11 | -12.36% | 211 | 345 | 0.21 | 0.86 | 0.31 | -0.02 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 18.00 | 0.35 | 0.42 | 0.37 | -0.19 | -33.93% | 412 | 922 | 0.20 | 0.65 | 0.56 | -0.02 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 18.50 | 0.13 | 0.40 | 0.14 | -0.13 | -48.15% | 862 | 1,967 | 0.30 | 0.36 | 0.57 | -0.01 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 19.00 | 0.04 | 0.08 | 0.05 | -0.07 | -58.34% | 302 | 6,798 | 0.21 | 0.15 | 0.33 | -0.01 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 19.50 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 13 | 440 | 0.25 | 0.05 | 0.14 | 0.00 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 20.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 18 | 766 | 0.30 | 0.01 | 0.04 | 0.00 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 3 | 25 | 0.34 | 0.00 | 0.01 | 0.00 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 100 | 0.40 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:50 PM EST |
| 21.50 | 0.00 | 0.71 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.40 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.47 | 0.06 | -0.12 | -66.67% | 5 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.87 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.87 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 23.50 | 0.00 | 0.87 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.87 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.44 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.30 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.64 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.02 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.07 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 11.50 | 0.00 | 0.87 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.64 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.87 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.87 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 13.50 | 0.00 | 0.64 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.87 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 14.50 | 0.00 | 0.87 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/16/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/16/2025 3:59:50 PM EST |
| 15.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 303 | 0.62 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 472 | 0.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 524 | 0.92 | 0.00 | 0.02 | 0.00 | 6/13/2025 | 6/16/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.21 | 0.01 | -0.03 | -75.00% | 10 | 956 | 0.53 | -0.03 | 0.10 | -0.01 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | +0.01 | +14.29% | 97 | 304 | 0.25 | -0.14 | 0.31 | -0.02 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 18.00 | 0.18 | 0.25 | 0.22 | +0.05 | +29.42% | 1,348 | 189 | 0.26 | -0.35 | 0.56 | -0.02 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 18.50 | 0.29 | 0.72 | 0.50 | +0.06 | +13.64% | 4 | 154 | 0.34 | -0.64 | 0.57 | -0.01 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 19.00 | 0.83 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.85 | 0.33 | -0.01 | 6/11/2025 | 6/16/2025 3:59:50 PM EST |
| 19.50 | 0.98 | 2.78 | % | 0 | 0 | 1.61 | -0.95 | 0.14 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 20.00 | 1.47 | 2.67 | 2.00 | 0.00 | 0.00% | 0 | 5 | 1.24 | -0.99 | 0.04 | 0.00 | 5/13/2025 | 6/16/2025 3:59:50 PM EST |
| 20.50 | 1.29 | 2.86 | % | 0 | 0 | 1.09 | -1.00 | 0.01 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 21.00 | 2.42 | 4.10 | 3.95 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/16/2025 3:59:50 PM EST |
| 21.50 | 2.96 | 3.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 22.00 | 3.50 | 5.20 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 22.50 | 4.10 | 5.80 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 23.00 | 4.50 | 6.10 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 23.50 | 5.05 | 6.60 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 24.00 | 4.65 | 7.30 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 25.00 | 6.55 | 8.30 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 26.00 | 6.55 | 9.30 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 30.00 | 10.90 | 13.30 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST |