Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $17.49 as of 9/12/2025 3:34:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.30 | 15.70 | 14.50 | 14.32 | 0.00 | 0.00% | 4.83 | 0 | 100 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:02 PM EST |
| 5.00 | 11.25 | 13.90 | 12.58 | 12.59 | 0.00 | 0.00% | 2.52 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:02 PM EST |
| 8.00 | 9.25 | 9.55 | 9.40 | 9.40 | 0.00 | 0.00% | 1.18 | 0 | 3 | 3.20 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 10.00 | 7.25 | 7.60 | 7.43 | 7.45 | 0.00 | 0.00% | 0.74 | 0 | 19 | 2.61 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 11.00 | 6.25 | 6.70 | 6.48 | 6.88 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:02 PM EST |
| 12.00 | 5.40 | 5.60 | 5.50 | 5.70 | 0.00 | 0.00% | 0.46 | 0 | 24 | 1.87 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:02 PM EST |
| 12.50 | 4.75 | 6.30 | 5.53 | % | 0.44 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 13.00 | 4.05 | 4.50 | 4.28 | 4.50 | -0.12 | -2.60% | 0.33 | 4 | 217 | 1.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 13.50 | 3.60 | 4.80 | 4.20 | 4.02 | % | 0.31 | 4 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST | |
| 14.00 | 3.40 | 3.50 | 3.45 | 3.53 | +0.03 | +0.86% | 0.25 | 5 | 126 | 0.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 14.50 | 2.79 | 3.10 | 2.95 | % | 0.20 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 15.00 | 2.41 | 2.58 | 2.50 | 2.51 | +0.03 | +1.21% | 0.17 | 4 | 547 | 1.40 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 15.50 | 1.80 | 2.20 | 2.00 | 1.98 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 16.00 | 1.44 | 1.49 | 1.47 | 1.52 | +0.03 | +2.02% | 0.09 | 10 | 967 | 0.34 | 1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 16.50 | 0.77 | 1.12 | 0.95 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.50 | 0.98 | 0.09 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 17.00 | 0.48 | 0.52 | 0.50 | 0.53 | -0.01 | -1.86% | 0.03 | 702 | 3,698 | 0.20 | 0.87 | 0.47 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 17.50 | 0.12 | 0.15 | 0.14 | 0.12 | -0.04 | -25.00% | 0.01 | 2,623 | 4,814 | 0.14 | 0.50 | 1.08 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 4,005 | 43,081 | 0.17 | 0.08 | 0.43 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 1,144 | 0.23 | 0.00 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 45,689 | 0.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.40 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,758 | 0.48 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,270 | 0.62 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,176 | 0.76 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,996 | 1.24 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,046 | 0.99 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,611 | 1.10 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.52 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.84 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.53 | 0.27 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 9/12/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 3.06 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 9/12/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 665 | 1.57 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 9/12/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.94 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.73 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.17 | -89.48% | 0.01 | 1 | 8 | 2.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.33 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.57 | 0.29 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.98 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,043 | 0.76 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.79 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 5 | 4,029 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.03 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 25 | 3,946 | 0.35 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 2,801 | 0.25 | -0.02 | 0.09 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 17.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 313 | 8,678 | 0.18 | -0.13 | 0.47 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 17.50 | 0.15 | 0.19 | 0.17 | 0.17 | +0.01 | +6.25% | 0.01 | 521 | 2,774 | 0.17 | -0.50 | 1.08 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 18.00 | 0.54 | 0.58 | 0.56 | 0.51 | -0.05 | -8.93% | 0.03 | 193 | 2,491 | 0.22 | -0.92 | 0.43 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 18.50 | 1.03 | 1.08 | 1.06 | 1.03 | +0.01 | +0.98% | 0.06 | 8 | 0 | 0.42 | -1.00 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 19.00 | 1.50 | 1.58 | 1.54 | 1.53 | -0.02 | -1.29% | 0.08 | 270 | 228 | 0.41 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 19.50 | 1.84 | 2.26 | 2.05 | 2.04 | 0.00 | 0.00% | 0.11 | 8 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 20.00 | 2.53 | 2.58 | 2.56 | 2.54 | 0.00 | 0.00% | 0.13 | 54 | 20 | 0.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 20.50 | 2.88 | 3.10 | 2.99 | 3.15 | +0.14 | +4.66% | 0.15 | 8 | 2 | 0.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 21.00 | 3.50 | 3.60 | 3.55 | 3.45 | -0.10 | -2.82% | 0.17 | 181 | 173 | 0.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 21.50 | 3.80 | 4.15 | 3.98 | 4.13 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 22.00 | 4.45 | 4.60 | 4.53 | 4.58 | +0.03 | +0.66% | 0.21 | 8 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 22.50 | 4.95 | 5.35 | 5.15 | 5.02 | -0.34 | -6.35% | 0.23 | 4 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 23.00 | 5.35 | 5.60 | 5.48 | 5.54 | -0.04 | -0.72% | 0.24 | 10 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 24.00 | 6.45 | 6.60 | 6.53 | 6.52 | -0.11 | -1.66% | 0.27 | 10 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 25.00 | 7.50 | 7.60 | 7.55 | 7.55 | +0.03 | +0.40% | 0.30 | 8 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 26.00 | 8.35 | 8.90 | 8.63 | 8.56 | +0.01 | +0.12% | 0.33 | 2 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 27.00 | 9.45 | 9.70 | 9.58 | 9.60 | +0.06 | +0.63% | 0.35 | 6 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 28.00 | 10.45 | 10.70 | 10.58 | 10.63 | +0.07 | +0.67% | 0.38 | 6 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 29.00 | 11.20 | 11.65 | 11.43 | 11.54 | +0.01 | +0.09% | 0.39 | 2 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 30.00 | 12.25 | 12.80 | 12.53 | 12.57 | -0.04 | -0.32% | 0.42 | 6 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 31.00 | 13.40 | 13.70 | 13.55 | 13.60 | +0.05 | +0.37% | 0.44 | 6 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 35.00 | 17.20 | 17.60 | 17.40 | 17.54 | +0.23 | +1.33% | 0.50 | 2 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |