Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $16.38 as of 12/22/2025 7:52:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.75 | 11.90 | 11.33 | 11.40 | 0.00 | 0.00% | 2.27 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 10.00 | 5.75 | 6.90 | 6.33 | 6.41 | 0.00 | 0.00% | 0.63 | 0 | 11 | 5.51 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 11.00 | 4.75 | 5.90 | 5.33 | 5.39 | 0.00 | 0.00% | 0.48 | 0 | 2 | 4.71 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 11.50 | 4.25 | 5.40 | 4.83 | 4.92 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 12.00 | 3.75 | 4.90 | 4.33 | 4.42 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.96 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 12.50 | 3.25 | 4.40 | 3.83 | 3.96 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 13.00 | 2.83 | 3.90 | 3.37 | 3.59 | 0.00 | 0.00% | 0.26 | 0 | 8 | 3.25 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 13.50 | 2.33 | 3.40 | 2.87 | 3.01 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 14.00 | 1.98 | 2.82 | 2.40 | 2.81 | 0.00 | 0.00% | 0.17 | 0 | 12 | 2.40 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 14.50 | 1.30 | 2.32 | 1.81 | 2.03 | 0.00 | 0.00% | 0.12 | 0 | 10 | 2.07 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 15.00 | 1.04 | 1.42 | 1.23 | 1.23 | -0.18 | -12.77% | 0.08 | 4 | 71 | 0.72 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 15.50 | 0.65 | 1.22 | 0.94 | 0.94 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.22 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 16.00 | 0.36 | 0.40 | 0.38 | 0.37 | -0.02 | -5.13% | 0.02 | 234 | 1,183 | 0.22 | 0.97 | 0.38 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 16.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 454 | 5,783 | 0.10 | 0.18 | 1.69 | -0.01 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,798 | 0.27 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,936 | 0.42 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 56 | 2,424 | 0.55 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:58 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:58:58 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 20.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 20.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 21.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 22.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 22.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 26.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 11.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 12.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 13.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 13.50 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:58 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.85 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 5 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 968 | 0.52 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.35 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 117 | 874 | 0.17 | -0.03 | 0.38 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 16.50 | 0.13 | 0.20 | 0.17 | 0.19 | +0.04 | +26.67% | 0.01 | 278 | 1,605 | 0.17 | -0.82 | 1.69 | -0.01 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 17.00 | 0.29 | 1.04 | 0.67 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 54 | 1.09 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 17.50 | 0.59 | 1.67 | 1.13 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 18.00 | 1.11 | 2.33 | 1.72 | 1.59 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 18.50 | 1.61 | 2.83 | 2.22 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 19.00 | 2.15 | 3.35 | 2.75 | 2.63 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 19.50 | 2.65 | 3.85 | 3.25 | 3.12 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 20.00 | 3.15 | 4.35 | 3.75 | 3.63 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 20.50 | 3.65 | 4.85 | 4.25 | 4.14 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 21.00 | 4.15 | 5.35 | 4.75 | 4.64 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 21.50 | 4.65 | 5.85 | 5.25 | 5.14 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 22.00 | 5.15 | 6.35 | 5.75 | 5.64 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 22.50 | 5.65 | 6.85 | 6.25 | 6.14 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 23.00 | 6.15 | 7.35 | 6.75 | 6.64 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 24.00 | 7.15 | 8.35 | 7.75 | 7.64 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 25.00 | 8.15 | 9.35 | 8.75 | 8.62 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 26.00 | 9.15 | 10.35 | 9.75 | 9.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 30.00 | 13.15 | 14.35 | 13.75 | % | 0.46 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST |