Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $17.98 as of 11/20/2024 4:02:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.55 | 14.15 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 7.00 | 11.20 | 12.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 7.50 | 10.55 | 11.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 8.00 | 8.65 | 11.20 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 9.00 | 8.05 | 11.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 10.00 | 6.55 | 9.90 | 8.20 | +1.00 | +13.89% | 1 | 2 | 4.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 10.50 | 7.55 | 9.60 | % | 0 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 11.00 | 6.05 | 8.90 | % | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 11.50 | 5.55 | 7.50 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.00 | 5.00 | 7.45 | % | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.50 | 4.05 | 7.55 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 13.00 | 4.00 | 7.10 | 4.55 | 0.00 | 0.00% | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 13.50 | 3.55 | 6.60 | 3.02 | 0.00 | 0.00% | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:42 PM EST |
| 14.00 | 4.20 | 4.40 | 3.30 | 0.00 | 0.00% | 0 | 10 | 2.05 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 14.50 | 3.65 | 4.50 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 2.84 | 4.50 | 1.62 | 0.00 | 0.00% | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:42 PM EST |
| 15.50 | 2.41 | 2.94 | 1.20 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:42 PM EST |
| 16.00 | 0.49 | 2.36 | 1.60 | 0.00 | 0.00% | 0 | 35 | 1.28 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 16.50 | 1.65 | 2.03 | 1.71 | +0.23 | +15.55% | 20 | 914 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 17.00 | 1.13 | 1.96 | 1.38 | +0.43 | +45.27% | 710 | 2,384 | 0.57 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 17.50 | 0.66 | 0.96 | 0.82 | +0.33 | +67.35% | 341 | 2,740 | 0.53 | 0.98 | 0.12 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.00 | 0.24 | 0.35 | 0.34 | +0.24 | +240.00% | 1,791 | 3,050 | 0.21 | 0.82 | 0.74 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.50 | 0.04 | 0.06 | 0.06 | +0.05 | +500.00% | 4,629 | 493 | 0.22 | 0.29 | 1.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 19.00 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 488 | 115 | 0.34 | 0.02 | 0.15 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 7 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 20.50 | 0.00 | 0.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 21.00 | 0.00 | 0.53 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 21.50 | 0.00 | 0.53 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 22.00 | 0.00 | 0.01 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 22.50 | 0.00 | 0.53 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 23.00 | 0.00 | 0.53 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 23.50 | 0.00 | 0.53 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 24.00 | 0.00 | 0.53 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 24.50 | 0.00 | 0.53 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 25.50 | 0.00 | 0.53 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 26.00 | 0.00 | 0.53 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 26.50 | 0.00 | 0.53 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 27.00 | 0.00 | 0.53 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 27.50 | 0.00 | 0.53 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 28.00 | 0.00 | 0.01 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 28.50 | 0.00 | 0.53 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 29.00 | 0.00 | 0.53 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 29.50 | 0.00 | 0.53 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 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 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 7.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 7.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 8.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 9.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 10.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 10.50 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 11.00 | 0.00 | 0.22 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 11.50 | 0.00 | 0.22 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.00 | 0.00 | 0.22 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.50 | 0.00 | 0.22 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 13.00 | 0.00 | 0.22 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 13.50 | 0.00 | 0.22 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.00 | 0.00 | 0.22 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.50 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 2,001 | 2.80 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:42 PM EST |
| 15.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 41 | 2.05 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 15.50 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 1,659 | 2.10 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 590 | 0.92 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 10 | 949 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 46 | 5,716 | 0.56 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 157 | 1,598 | 0.43 | -0.02 | 0.12 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.00 | 0.02 | 0.07 | 0.04 | -0.09 | -69.24% | 1,017 | 335 | 0.26 | -0.18 | 0.74 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.50 | 0.12 | 0.36 | 0.33 | -0.28 | -45.91% | 13 | 1 | 0.22 | -0.71 | 1.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 19.00 | 0.01 | 0.96 | % | 0 | 0 | 0.65 | -0.98 | 0.15 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 19.50 | 0.99 | 1.55 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 20.00 | 0.80 | 1.92 | 2.39 | 0.00 | 0.00% | 0 | 10 | 0.93 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 20.50 | 2.09 | 2.97 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 21.00 | 1.87 | 2.85 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 21.50 | 3.10 | 3.35 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 22.00 | 3.55 | 4.50 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 22.50 | 4.05 | 5.30 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 23.00 | 4.50 | 6.00 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 23.50 | 4.85 | 6.60 | % | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 24.00 | 4.55 | 6.85 | % | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 24.50 | 6.10 | 6.75 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 25.00 | 6.35 | 7.10 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 25.50 | 6.90 | 7.70 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 26.00 | 7.35 | 8.20 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 26.50 | 8.05 | 8.50 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 27.00 | 8.60 | 8.90 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 27.50 | 8.90 | 9.70 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 28.00 | 9.40 | 10.20 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 28.50 | 9.90 | 11.40 | % | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 29.00 | 10.35 | 11.00 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 29.50 | 10.90 | 12.90 | % | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 30.00 | 10.65 | 11.80 | 11.70 | % | 5 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |