Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $17.66 as of 8/29/2025 3:21:22 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 | 7.40 | 8.15 | 7.78 | 7.75 | +0.18 | +2.38% | 0.78 | 6 | 34 | 1.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 11.00 | 6.45 | 7.20 | 6.83 | 6.58 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 12.00 | 5.30 | 6.15 | 5.73 | % | 0.48 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 12.50 | 5.10 | 5.60 | 5.35 | % | 0.43 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 13.00 | 4.60 | 4.95 | 4.78 | % | 0.37 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 13.50 | 4.10 | 5.35 | 4.73 | % | 0.35 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 14.00 | 3.60 | 4.00 | 3.80 | % | 0.27 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 14.50 | 3.15 | 3.40 | 3.28 | % | 0.23 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 15.00 | 2.60 | 2.97 | 2.79 | % | 0.19 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 15.50 | 2.08 | 2.63 | 2.36 | 2.20 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.63 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 16.00 | 1.64 | 1.92 | 1.78 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.37 | 0.99 | 0.04 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 16.50 | 1.23 | 1.39 | 1.31 | 1.27 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.27 | 0.92 | 0.15 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 17.00 | 0.80 | 0.90 | 0.85 | 0.88 | +0.16 | +22.23% | 0.05 | 22 | 174 | 0.16 | 0.83 | 0.29 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 17.50 | 0.45 | 0.52 | 0.49 | 0.45 | 0.00 | 0.00% | 0.03 | 164 | 829 | 0.16 | 0.65 | 0.46 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 18.00 | 0.18 | 0.24 | 0.21 | 0.20 | +0.03 | +17.65% | 0.01 | 2,739 | 774 | 0.15 | 0.40 | 0.51 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 18.50 | 0.06 | 0.09 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 114 | 735 | 0.15 | 0.18 | 0.36 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 85 | 562 | 0.19 | 0.06 | 0.16 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.40 | 0.02 | 0.05 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.40 | 0.00 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.58 | 0.29 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 14.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.01 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 457 | 0.47 | -0.01 | 0.04 | 0.00 | 8/18/2025 | 8/29/2025 4:00:01 PM EST |
| 16.50 | 0.03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 11 | 605 | 0.20 | -0.08 | 0.15 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 17.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.05 | -41.67% | 0.01 | 6 | 784 | 0.18 | -0.17 | 0.29 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 17.50 | 0.16 | 0.23 | 0.20 | 0.23 | +0.01 | +4.55% | 0.01 | 228 | 335 | 0.17 | -0.35 | 0.46 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 18.00 | 0.40 | 0.46 | 0.43 | 0.41 | -0.06 | -12.77% | 0.02 | 10 | 38 | 0.16 | -0.60 | 0.51 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 18.50 | 0.76 | 0.85 | 0.81 | 0.76 | -0.63 | -45.33% | 0.04 | 1 | 10 | 0.22 | -0.82 | 0.36 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 19.00 | 1.05 | 1.46 | 1.26 | % | 0.07 | 0 | 0 | 0.35 | -0.94 | 0.16 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 19.50 | 1.60 | 2.26 | 1.93 | % | 0.10 | 0 | 0 | 0.44 | -0.98 | 0.05 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 20.00 | 2.11 | 2.69 | 2.40 | % | 0.12 | 0 | 0 | 0.64 | -1.00 | 0.01 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 20.50 | 2.17 | 2.99 | 2.58 | % | 0.13 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 21.00 | 3.15 | 3.45 | 3.30 | % | 0.16 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 21.50 | 3.70 | 4.20 | 3.95 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 22.00 | 4.15 | 4.45 | 4.30 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 22.50 | 4.60 | 5.45 | 5.03 | % | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 23.00 | 5.10 | 5.45 | 5.28 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 24.00 | 6.15 | 6.70 | 6.43 | % | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 25.00 | 7.15 | 7.45 | 7.30 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 26.00 | 8.10 | 8.85 | 8.48 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 30.00 | 12.10 | 12.55 | 12.33 | % | 0.41 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 35.00 | 17.10 | 17.45 | 17.28 | 17.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:01 PM EST |