Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $17.88 as of 6/20/2025 3:32:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.15 | 9.20 | 7.91 | % | 2 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 11.00 | 6.45 | 8.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 12.00 | 5.50 | 7.25 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 13.00 | 4.50 | 6.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 14.00 | 2.83 | 5.20 | 3.93 | % | 6 | 0 | 0.59 | 1.00 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 15.00 | 2.51 | 3.95 | 3.04 | % | 5 | 0 | 0.42 | 0.94 | 0.07 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 16.00 | 1.60 | 2.25 | 2.06 | -0.09 | -4.19% | 17 | 20 | 0.26 | 0.83 | 0.13 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 17.00 | 1.14 | 1.34 | 1.35 | % | 41 | 0 | 0.29 | 0.68 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 18.00 | 0.50 | 0.74 | 0.58 | -0.18 | -23.69% | 28 | 79 | 0.26 | 0.48 | 0.22 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 19.00 | 0.22 | 0.27 | 0.25 | -0.05 | -16.67% | 133 | 87 | 0.24 | 0.26 | 0.19 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 20.00 | 0.01 | 0.26 | 0.09 | -0.03 | -25.00% | 45 | 3 | 0.22 | 0.11 | 0.11 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.54 | % | 0 | 0 | 0.56 | 0.05 | 0.05 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.45 | % | 0 | 0 | 0.60 | 0.01 | 0.02 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.01 | % | 20 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 26.00 | 0.00 | 0.87 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.28 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.28 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 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 | 0.51 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.54 | % | 0 | 0 | 0.75 | 0.00 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 15.00 | 0.01 | 0.38 | 0.08 | +0.01 | +14.29% | 1 | 12 | 0.47 | -0.06 | 0.07 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 16.00 | 0.01 | 0.26 | 0.17 | -0.02 | -10.53% | 5 | 32 | 0.24 | -0.17 | 0.13 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 17.00 | 0.39 | 0.45 | 0.43 | 0.00 | 0.00% | 109 | 8 | 0.28 | -0.32 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 18.00 | 0.82 | 0.90 | 0.92 | +0.09 | +10.85% | 205 | 22 | 0.28 | -0.52 | 0.22 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 19.00 | 1.46 | 1.73 | 1.54 | +0.01 | +0.66% | 14 | 63 | 0.32 | -0.74 | 0.19 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 20.00 | 2.00 | 2.87 | % | 0 | 0 | 0.52 | -0.89 | 0.11 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 21.00 | 2.79 | 4.40 | % | 0 | 0 | 0.58 | -0.95 | 0.05 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 22.00 | 3.95 | 5.15 | % | 0 | 0 | 0.64 | -0.99 | 0.02 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 23.00 | 4.60 | 5.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 24.00 | 5.95 | 6.75 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 25.00 | 6.60 | 7.75 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 26.00 | 8.00 | 8.85 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 30.00 | 11.60 | 13.35 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 35.00 | 16.50 | 18.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |