Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $17.85 as of 5/27/2025 4:10:38 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 | 13.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 9.00 | 8.95 | 9.15 | 10.06 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 5/27/2025 2:59:01 PM EST |
| 10.00 | 7.90 | 8.10 | 7.75 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 11.00 | 6.85 | 7.20 | 6.95 | 0.00 | 0.00% | 0 | 12 | 0.96 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 12.00 | 6.05 | 6.15 | 6.11 | +0.26 | +4.45% | 1 | 40 | 0.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 13.00 | 4.90 | 5.20 | 4.38 | 0.00 | 0.00% | 0 | 2 | 0.56 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:59:01 PM EST |
| 14.00 | 4.05 | 4.15 | 4.20 | 0.00 | 0.00% | 0 | 103 | 0.44 | 0.98 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 15.00 | 3.10 | 3.20 | 3.15 | 0.00 | 0.00% | 0 | 250 | 0.32 | 0.95 | 0.05 | 0.00 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 16.00 | 2.19 | 2.22 | 2.24 | +0.18 | +8.74% | 14 | 1,065 | 0.28 | 0.89 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 17.00 | 1.36 | 1.39 | 1.41 | +0.20 | +16.53% | 11 | 3,274 | 0.26 | 0.76 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 18.00 | 0.70 | 0.74 | 0.75 | +0.02 | +2.74% | 30 | 9,707 | 0.24 | 0.56 | 0.25 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 19.00 | 0.28 | 0.30 | 0.31 | +0.01 | +3.34% | 712 | 21,270 | 0.23 | 0.32 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 20.00 | 0.09 | 0.10 | 0.10 | -0.01 | -9.10% | 158 | 7,291 | 0.22 | 0.14 | 0.14 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 21.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 2 | 13,358 | 0.23 | 0.06 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 22.00 | 0.01 | 0.04 | 0.04 | +0.02 | +100.00% | 9 | 3,524 | 0.27 | 0.02 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 23.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 3,871 | 0.44 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 24.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 971 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:59:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 12,809 | 0.47 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 68 | 0.55 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:59:01 PM EST |
| 27.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 2:59:01 PM EST |
| 28.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 95 | 1.13 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 2:59:01 PM EST |
| 29.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 2:59:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 709 | 0.87 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:59:01 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/27/2025 2:59:01 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 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:59:01 PM EST |
| 9.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 18 | 0.90 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:59:01 PM EST |
| 10.00 | 0.00 | 0.11 | 0.20 | 0.00 | 0.00% | 0 | 81 | 0.98 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:59:01 PM EST |
| 11.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 36 | 1.46 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:59:01 PM EST |
| 12.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 49 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:59:01 PM EST |
| 13.00 | 0.01 | 0.56 | 0.02 | 0.00 | 0.00% | 0 | 75 | 0.69 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 14.00 | 0.01 | 0.04 | 0.15 | 0.00 | 0.00% | 0 | 1,052 | 0.36 | -0.02 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 15.00 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 5 | 1,127 | 0.32 | -0.05 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 16.00 | 0.10 | 0.13 | 0.11 | -0.05 | -31.25% | 30 | 1,831 | 0.29 | -0.11 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 17.00 | 0.27 | 0.29 | 0.27 | -0.10 | -27.03% | 117 | 5,439 | 0.27 | -0.24 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 18.00 | 0.60 | 0.64 | 0.60 | -0.11 | -15.50% | 112 | 8,546 | 0.25 | -0.44 | 0.25 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 19.00 | 1.19 | 1.23 | 1.16 | -0.14 | -10.77% | 232 | 3,021 | 0.23 | -0.68 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 20.00 | 2.02 | 2.10 | 2.04 | -0.02 | -0.98% | 178 | 888 | 0.24 | -0.86 | 0.14 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 21.00 | 2.99 | 3.05 | 3.03 | -0.04 | -1.31% | 69 | 1,624 | 0.29 | -0.94 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 22.00 | 3.95 | 4.25 | 4.07 | 0.00 | 0.00% | 0 | 24 | 0.49 | -0.98 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 23.00 | 4.95 | 5.25 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.53 | -1.00 | 0.01 | 0.00 | 3/13/2025 | 5/27/2025 2:59:01 PM EST |
| 24.00 | 5.95 | 6.30 | 7.26 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:59:01 PM EST |
| 25.00 | 6.75 | 7.25 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:59:01 PM EST |
| 26.00 | 7.90 | 8.20 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:59:01 PM EST |
| 27.00 | 8.95 | 9.25 | 10.30 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:59:01 PM EST |
| 28.00 | 9.80 | 10.25 | 9.16 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/27/2025 2:59:01 PM EST |
| 29.00 | 10.95 | 11.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 30.00 | 11.90 | 12.30 | 11.85 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 2:59:01 PM EST |
| 31.00 | 12.75 | 13.35 | 12.15 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 2:59:01 PM EST |
| 35.00 | 16.75 | 18.35 | 16.20 | 0.00 | 0.00% | 0 | 4 | 1.16 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 2:59:01 PM EST |