Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $19.42 as of 5/29/2026 10:42:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.75 | 9.65 | 9.20 | 10.36 | 0.00 | 0.00% | 0.92 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:59 PM EST |
| 11.00 | 7.75 | 8.65 | 8.20 | % | 0.75 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 12.00 | 6.90 | 7.45 | 7.18 | 7.22 | % | 0.60 | 1 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST | |
| 13.00 | 5.85 | 6.65 | 6.25 | % | 0.48 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 13.50 | 5.35 | 6.15 | 5.75 | % | 0.43 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 14.00 | 4.70 | 5.65 | 5.18 | % | 0.37 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 14.50 | 4.20 | 5.15 | 4.68 | % | 0.32 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 15.00 | 4.10 | 4.35 | 4.23 | 4.10 | -0.35 | -7.87% | 0.28 | 2 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 15.50 | 3.20 | 4.15 | 3.68 | 4.12 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 16.00 | 2.74 | 3.65 | 3.20 | 3.62 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 16.50 | 2.58 | 2.85 | 2.72 | 2.65 | -0.47 | -15.07% | 0.16 | 6 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 17.00 | 2.10 | 2.62 | 2.36 | 2.16 | % | 0.14 | 15 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST | |
| 17.50 | 1.38 | 1.94 | 1.66 | 1.57 | -0.31 | -16.49% | 0.09 | 3 | 17 | 0.80 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 18.00 | 0.85 | 1.58 | 1.22 | 1.61 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.82 | 0.98 | 0.07 | 0.00 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 18.50 | 0.65 | 1.03 | 0.84 | 0.99 | 0.00 | 0.00% | 0.05 | 0 | 160 | 0.58 | 0.89 | 0.31 | -0.02 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 19.00 | 0.28 | 0.41 | 0.35 | 0.42 | -0.10 | -19.24% | 0.02 | 197 | 565 | 0.21 | 0.66 | 0.67 | -0.02 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 19.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.13 | -56.53% | 0.01 | 952 | 376 | 0.20 | 0.31 | 0.64 | -0.02 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 20.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 2,550 | 5,639 | 0.24 | 0.09 | 0.29 | -0.01 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 163 | 2,881 | 0.30 | 0.02 | 0.07 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 34 | 1,588 | 0.34 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.99 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 23.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 24.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 14.50 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.58 | 0.00 | 0.01 | 0.00 | 5/26/2026 | 5/29/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 17 | 117 | 0.38 | -0.02 | 0.07 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 18.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 258 | 162 | 0.23 | -0.11 | 0.31 | -0.02 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 19.00 | 0.08 | 0.16 | 0.12 | 0.15 | +0.06 | +66.67% | 0.01 | 260 | 1,090 | 0.20 | -0.34 | 0.67 | -0.02 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 19.50 | 0.37 | 0.45 | 0.41 | 0.41 | +0.13 | +46.43% | 0.02 | 281 | 399 | 0.21 | -0.69 | 0.64 | -0.02 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 20.00 | 0.77 | 0.91 | 0.84 | 0.84 | +0.27 | +47.37% | 0.04 | 93 | 633 | 0.36 | -0.91 | 0.29 | -0.01 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 20.50 | 0.97 | 1.41 | 1.19 | 1.31 | +0.26 | +24.77% | 0.06 | 1 | 168 | 0.48 | -0.98 | 0.07 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 21.00 | 1.37 | 2.17 | 1.77 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.94 | -1.00 | 0.01 | 0.00 | 5/21/2026 | 5/29/2026 3:59:59 PM EST |
| 21.50 | 1.88 | 2.66 | 2.27 | % | 0.11 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 22.00 | 2.39 | 3.20 | 2.80 | % | 0.13 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 22.50 | 2.89 | 3.65 | 3.27 | % | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 23.00 | 3.35 | 4.15 | 3.75 | % | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 23.50 | 3.85 | 4.65 | 4.25 | 3.29 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:59 PM EST |
| 24.00 | 4.35 | 5.15 | 4.75 | % | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 24.50 | 4.85 | 5.65 | 5.25 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 25.00 | 5.35 | 6.15 | 5.75 | % | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 26.00 | 6.35 | 7.15 | 6.75 | % | 0.26 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 30.00 | 10.35 | 11.15 | 10.75 | 9.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:59 PM EST |