Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $17.21 as of 5/12/2025 3:03:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.40 | 8.55 | 6.47 | 0.00 | 0.00% | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 2:59:00 PM EST |
| 11.00 | 6.40 | 7.10 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/12/2025 2:59:00 PM EST | |||
| 11.50 | 5.65 | 7.35 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/12/2025 2:59:00 PM EST | |||
| 12.00 | 5.15 | 5.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/12/2025 2:59:00 PM EST | |||
| 12.50 | 4.85 | 6.20 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/12/2025 2:59:00 PM EST | |||
| 13.00 | 4.40 | 4.75 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/12/2025 2:59:00 PM EST | |||
| 13.50 | 3.75 | 4.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/12/2025 2:59:00 PM EST | |||
| 14.00 | 3.15 | 4.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/12/2025 2:59:00 PM EST | |||
| 14.50 | 2.64 | 3.40 | 2.94 | 0.00 | 0.00% | 0 | 0 | 0.49 | 1.00 | 0.01 | 0.00 | 4/28/2025 | 5/12/2025 2:59:00 PM EST |
| 15.00 | 2.31 | 2.70 | 2.37 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.98 | 0.03 | 0.00 | 5/9/2025 | 5/12/2025 2:59:00 PM EST |
| 15.50 | 1.87 | 2.56 | 1.88 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.95 | 0.07 | 0.00 | 5/9/2025 | 5/12/2025 2:59:00 PM EST |
| 16.00 | 1.52 | 1.59 | 1.79 | +0.36 | +25.18% | 19 | 118 | 0.29 | 0.90 | 0.13 | -0.01 | 5/12/2025 | 5/12/2025 2:59:00 PM EST |
| 16.50 | 1.10 | 1.24 | 1.26 | +0.26 | +26.00% | 48 | 233 | 0.27 | 0.82 | 0.20 | -0.01 | 5/12/2025 | 5/12/2025 2:59:00 PM EST |
| 17.00 | 0.72 | 0.78 | 0.76 | +0.06 | +8.58% | 123 | 379 | 0.26 | 0.70 | 0.29 | -0.01 | 5/12/2025 | 5/12/2025 2:59:00 PM EST |
| 17.50 | 0.41 | 0.45 | 0.49 | +0.11 | +28.95% | 780 | 1,646 | 0.24 | 0.54 | 0.36 | -0.01 | 5/12/2025 | 5/12/2025 2:59:00 PM EST |
| 18.00 | 0.20 | 0.23 | 0.23 | +0.03 | +15.00% | 78 | 869 | 0.23 | 0.35 | 0.36 | -0.01 | 5/12/2025 | 5/12/2025 2:59:00 PM EST |
| 18.50 | 0.08 | 0.10 | 0.10 | +0.02 | +25.00% | 37 | 624 | 0.22 | 0.19 | 0.28 | -0.01 | 5/12/2025 | 5/12/2025 2:59:00 PM EST |
| 19.00 | 0.03 | 0.05 | 0.05 | -0.02 | -28.58% | 8 | 50 | 0.23 | 0.09 | 0.17 | 0.00 | 5/12/2025 | 5/12/2025 2:59:00 PM EST |
| 19.50 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.03 | 0.08 | 0.00 | 5/2/2025 | 5/12/2025 2:59:00 PM EST |
| 20.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.31 | 0.01 | 0.03 | 0.00 | 5/7/2025 | 5/12/2025 2:59:00 PM EST |
| 20.50 | 0.00 | 0.72 | % | 0 | 0 | 0.91 | 0.00 | 0.01 | 0.00 | 5/12/2025 2:59:00 PM EST | |||
| 21.00 | 0.00 | 0.71 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/12/2025 2:59:00 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 2:59:00 PM EST | |||
| 22.00 | 0.00 | 0.23 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/12/2025 2:59:00 PM EST | |||
| 23.00 | 0.00 | 0.55 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 2:59:00 PM EST | |||
| 24.00 | 0.00 | 0.53 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/12/2025 2:59:00 PM EST | |||
| 25.00 | 0.00 | 0.53 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 2:59:00 PM EST | |||
| 26.00 | 0.00 | 0.53 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/12/2025 2:59:00 PM EST | |||
| 30.00 | 0.00 | 0.53 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/12/2025 2:59:00 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 | 0.05 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/12/2025 2:59:00 PM EST | |||
| 11.00 | 0.00 | 0.04 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/12/2025 2:59:00 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/12/2025 2:59:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 2:59:00 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/12/2025 2:59:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/12/2025 2:59:00 PM EST |
| 13.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/12/2025 2:59:00 PM EST |
| 14.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 2:59:00 PM EST |
| 14.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.01 | 0.00 | 5/6/2025 | 5/12/2025 2:59:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 2 | 236 | 0.39 | -0.02 | 0.03 | 0.00 | 5/12/2025 | 5/12/2025 2:59:00 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 23 | 53 | 0.31 | -0.05 | 0.07 | 0.00 | 5/12/2025 | 5/12/2025 2:59:00 PM EST |
| 16.00 | 0.05 | 0.08 | 0.05 | -0.06 | -54.55% | 200 | 289 | 0.29 | -0.10 | 0.13 | -0.01 | 5/12/2025 | 5/12/2025 2:59:00 PM EST |
| 16.50 | 0.12 | 0.14 | 0.13 | -0.07 | -35.00% | 23 | 66 | 0.27 | -0.18 | 0.20 | -0.01 | 5/12/2025 | 5/12/2025 2:59:00 PM EST |
| 17.00 | 0.23 | 0.27 | 0.24 | -0.13 | -35.14% | 5 | 53 | 0.25 | -0.30 | 0.29 | -0.01 | 5/12/2025 | 5/12/2025 2:59:00 PM EST |
| 17.50 | 0.42 | 0.45 | 0.41 | -0.16 | -28.07% | 5 | 11 | 0.24 | -0.46 | 0.36 | -0.01 | 5/12/2025 | 5/12/2025 2:59:00 PM EST |
| 18.00 | 0.65 | 0.74 | 1.03 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.65 | 0.36 | -0.01 | 5/9/2025 | 5/12/2025 2:59:00 PM EST |
| 18.50 | 1.03 | 1.14 | 2.92 | 0.00 | 0.00% | 0 | 10 | 0.22 | -0.81 | 0.28 | -0.01 | 5/6/2025 | 5/12/2025 2:59:00 PM EST |
| 19.00 | 1.42 | 1.85 | 1.34 | -0.57 | -29.85% | 7 | 33 | 0.21 | -0.91 | 0.17 | 0.00 | 5/12/2025 | 5/12/2025 2:59:00 PM EST |
| 19.50 | 1.77 | 2.41 | % | 0 | 0 | 0.45 | -0.97 | 0.08 | 0.00 | 5/12/2025 2:59:00 PM EST | |||
| 20.00 | 2.42 | 2.97 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.99 | 0.03 | 0.00 | 5/1/2025 | 5/12/2025 2:59:00 PM EST |
| 20.50 | 2.87 | 4.15 | % | 0 | 0 | 1.23 | -1.00 | 0.01 | 0.00 | 5/12/2025 2:59:00 PM EST | |||
| 21.00 | 3.40 | 4.35 | 4.40 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 2:59:00 PM EST |
| 21.50 | 3.80 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 2:59:00 PM EST |
| 22.00 | 4.25 | 5.65 | 6.15 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 2:59:00 PM EST |
| 23.00 | 5.30 | 6.65 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 2:59:00 PM EST |
| 24.00 | 6.30 | 7.65 | 7.53 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 2:59:00 PM EST |
| 25.00 | 7.30 | 8.55 | 8.46 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 2:59:00 PM EST |
| 26.00 | 8.25 | 9.85 | 9.37 | 0.00 | 0.00% | 0 | 9 | 1.88 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 2:59:00 PM EST |
| 30.00 | 12.25 | 13.85 | 13.58 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 2:59:00 PM EST |