Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $17.46 as of 7/11/2025 8:21:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.00 | 8.95 | 7.98 | % | 0.80 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 11.00 | 6.00 | 7.95 | 6.98 | % | 0.63 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 12.00 | 5.25 | 6.90 | 6.08 | % | 0.51 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 12.50 | 4.60 | 6.40 | 5.50 | % | 0.44 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 13.00 | 4.05 | 5.95 | 5.00 | % | 0.38 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 13.50 | 3.85 | 5.45 | 4.65 | % | 0.34 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 14.00 | 2.74 | 4.90 | 3.82 | % | 0.27 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 14.50 | 2.47 | 4.50 | 3.49 | % | 0.24 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 15.00 | 1.76 | 3.95 | 2.86 | % | 0.19 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 15.50 | 1.48 | 3.25 | 2.37 | % | 0.15 | 0 | 0 | 1.01 | 0.92 | 0.15 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 16.00 | 1.17 | 2.30 | 1.74 | 2.07 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.71 | 0.83 | 0.19 | 0.00 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 16.50 | 0.95 | 1.29 | 1.12 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | 0.75 | 0.24 | 0.00 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 17.00 | 0.70 | 0.80 | 0.75 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.44 | 0.62 | 0.28 | 0.00 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 17.50 | 0.42 | 0.55 | 0.49 | 0.43 | -0.06 | -12.25% | 0.03 | 31 | 56 | 0.24 | 0.47 | 0.30 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 18.00 | 0.22 | 0.32 | 0.27 | 0.25 | -0.02 | -7.41% | 0.02 | 4 | 132 | 0.23 | 0.32 | 0.27 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 18.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.01 | -7.15% | 0.01 | 2 | 71 | 0.21 | 0.20 | 0.22 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 19.00 | 0.05 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 72 | 302 | 0.22 | 0.11 | 0.15 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | 0.07 | 0.09 | 0.00 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.48 | 0.24 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.58 | 0.03 | 0.05 | 0.00 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.77 | 0.02 | 0.03 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.01 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.88 | 0.44 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.88 | 0.44 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.87 | 0.44 | % | 0.04 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.88 | 0.44 | % | 0.04 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.89 | 0.45 | % | 0.04 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.91 | 0.46 | % | 0.04 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 0.88 | 0.44 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.82 | 0.41 | % | 0.03 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 14.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 15.50 | 0.03 | 0.31 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | -0.08 | 0.15 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 16.00 | 0.11 | 0.17 | 0.14 | 0.13 | +0.01 | +8.34% | 0.01 | 7 | 2 | 0.25 | -0.17 | 0.19 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 16.50 | 0.19 | 0.28 | 0.24 | 0.25 | +0.04 | +19.05% | 0.01 | 3 | 71 | 0.24 | -0.25 | 0.24 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 17.00 | 0.34 | 0.45 | 0.40 | 0.41 | +0.03 | +7.90% | 0.02 | 5 | 54 | 0.23 | -0.38 | 0.28 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 17.50 | 0.60 | 0.85 | 0.73 | 0.63 | +0.11 | +21.16% | 0.04 | 7 | 16 | 0.27 | -0.53 | 0.30 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 18.00 | 0.81 | 1.18 | 1.00 | 0.95 | -0.05 | -5.00% | 0.06 | 40 | 19 | 0.50 | -0.68 | 0.27 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 18.50 | 1.24 | 1.83 | 1.54 | 1.18 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.48 | -0.80 | 0.22 | 0.00 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 19.00 | 1.03 | 2.64 | 1.84 | 1.56 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.69 | -0.89 | 0.15 | 0.00 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 19.50 | 1.21 | 3.50 | 2.36 | % | 0.12 | 0 | 0 | 0.92 | -0.93 | 0.09 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 20.00 | 1.71 | 4.25 | 2.98 | % | 0.15 | 0 | 0 | 1.09 | -0.97 | 0.05 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 20.50 | 2.28 | 4.85 | 3.57 | % | 0.17 | 0 | 0 | 1.20 | -0.98 | 0.03 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 21.00 | 2.77 | 5.40 | 4.09 | % | 0.19 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 21.50 | 3.35 | 5.95 | 4.65 | % | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.01 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 22.00 | 3.80 | 6.30 | 5.05 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 22.50 | 4.30 | 6.90 | 5.60 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 23.00 | 5.00 | 7.30 | 6.15 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 24.00 | 5.75 | 8.35 | 7.05 | % | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 25.00 | 6.80 | 8.60 | 7.70 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 26.00 | 7.90 | 10.40 | 9.15 | % | 0.35 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 30.00 | 12.00 | 14.30 | 13.15 | % | 0.44 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 35.00 | 16.90 | 19.30 | 18.10 | % | 0.52 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |