Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $17.50 as of 6/2/2025 7:54:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.15 | 8.75 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 11.00 | 6.35 | 8.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 12.00 | 4.95 | 6.85 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 12.50 | 4.70 | 6.45 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 13.00 | 3.45 | 5.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 13.50 | 2.96 | 5.35 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 14.00 | 2.74 | 4.75 | % | 0 | 0 | 1.09 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 14.50 | 2.88 | 4.05 | 3.32 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.98 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 15.00 | 2.03 | 3.30 | % | 0 | 0 | 0.71 | 0.96 | 0.05 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 15.50 | 1.92 | 2.44 | % | 0 | 0 | 0.53 | 0.91 | 0.10 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 16.00 | 1.53 | 1.92 | % | 0 | 0 | 0.42 | 0.85 | 0.14 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 16.50 | 1.18 | 1.45 | % | 0 | 0 | 0.28 | 0.77 | 0.19 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 17.00 | 0.84 | 1.05 | 1.06 | 0.00 | 0.00% | 0 | 17 | 0.26 | 0.67 | 0.24 | -0.01 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 17.50 | 0.54 | 0.71 | % | 0 | 0 | 0.26 | 0.54 | 0.27 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 18.00 | 0.35 | 0.41 | 0.38 | 0.00 | 0.00% | 0 | 36 | 0.23 | 0.40 | 0.28 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 18.50 | 0.13 | 0.24 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.27 | 0.24 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 19.00 | 0.04 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.16 | 0.18 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 19.50 | 0.01 | 0.16 | % | 0 | 0 | 0.23 | 0.09 | 0.12 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.29 | % | 0 | 0 | 0.48 | 0.05 | 0.08 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 20.50 | 0.00 | 0.65 | % | 0 | 0 | 0.66 | 0.03 | 0.04 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.72 | % | 0 | 0 | 0.66 | 0.01 | 0.02 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 21.50 | 0.00 | 0.87 | % | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.87 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.87 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.87 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.87 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 26.00 | 0.00 | 0.87 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.87 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.87 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.87 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.88 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.88 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.55 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 13.50 | 0.00 | 0.13 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.58 | % | 0 | 0 | 0.80 | -0.01 | 0.01 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 14.50 | 0.00 | 0.19 | % | 0 | 0 | 0.52 | -0.02 | 0.03 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.43 | % | 0 | 0 | 0.49 | -0.04 | 0.05 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 15.50 | 0.01 | 0.18 | % | 0 | 0 | 0.29 | -0.09 | 0.10 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 16.00 | 0.05 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.15 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 16.50 | 0.20 | 0.24 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.23 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 17.00 | 0.33 | 0.39 | 0.34 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.33 | 0.24 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 17.50 | 0.52 | 0.58 | 0.55 | 0.00 | 0.00% | 0 | 19 | 0.25 | -0.46 | 0.27 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 18.00 | 0.73 | 0.96 | 0.79 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.60 | 0.28 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 18.50 | 1.04 | 1.33 | % | 0 | 0 | 0.22 | -0.73 | 0.24 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 19.00 | 1.37 | 1.79 | % | 0 | 0 | 0.35 | -0.84 | 0.18 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 19.50 | 1.52 | 2.67 | % | 0 | 0 | 0.55 | -0.91 | 0.12 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 20.00 | 2.19 | 3.70 | % | 0 | 0 | 0.91 | -0.95 | 0.08 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 20.50 | 2.44 | 4.30 | % | 0 | 0 | 0.97 | -0.97 | 0.04 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 21.00 | 3.00 | 4.95 | % | 0 | 0 | 1.11 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 21.50 | 3.60 | 5.45 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 22.00 | 3.85 | 5.95 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 22.50 | 4.65 | 6.45 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 23.00 | 5.15 | 6.95 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 24.00 | 6.20 | 7.95 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 25.00 | 7.15 | 8.75 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 26.00 | 7.50 | 9.95 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 30.00 | 12.10 | 13.95 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |