Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $17.72 as of 7/25/2025 12:41:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.45 | 14.00 | 13.23 | % | 2.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 10.00 | 7.50 | 8.60 | 8.05 | % | 0.81 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 11.00 | 6.50 | 7.60 | 7.05 | % | 0.64 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 12.00 | 5.50 | 6.60 | 6.05 | % | 0.50 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 12.50 | 5.00 | 5.95 | 5.48 | 4.85 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 13.00 | 4.50 | 5.45 | 4.98 | % | 0.38 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 13.50 | 4.00 | 4.95 | 4.48 | % | 0.33 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 14.00 | 3.70 | 4.45 | 4.08 | 3.86 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.27 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:58:58 AM EST |
| 14.50 | 2.98 | 3.95 | 3.47 | % | 0.24 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 15.00 | 2.51 | 3.05 | 2.78 | 2.99 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 15.50 | 2.18 | 2.48 | 2.33 | 2.15 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.96 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:58 AM EST |
| 16.00 | 1.73 | 1.93 | 1.83 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 77 | 0.72 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 16.50 | 1.29 | 1.34 | 1.32 | 1.32 | +0.49 | +59.04% | 0.08 | 3 | 7 | 0.39 | 1.00 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 17.00 | 0.80 | 0.86 | 0.83 | 0.83 | +0.08 | +10.67% | 0.05 | 129 | 272 | 0.27 | 0.93 | 0.24 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 17.50 | 0.36 | 0.39 | 0.38 | 0.36 | +0.04 | +12.50% | 0.02 | 630 | 5,330 | 0.18 | 0.75 | 0.68 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 18.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.01 | -11.12% | 0.01 | 655 | 7,840 | 0.17 | 0.33 | 0.85 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 18.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 206 | 1,151 | 0.21 | 0.05 | 0.25 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 50 | 941 | 0.33 | 0.00 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 750 | 0.34 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 913 | 0.42 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.56 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 21.50 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 23.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 24.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:58 AM EST |
| 25.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:58 AM EST |
| 11.00 | 0.00 | 0.53 | 0.27 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:58 AM EST |
| 12.00 | 0.00 | 0.56 | 0.28 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 12.50 | 0.00 | 0.58 | 0.29 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 13.00 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 14.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.72 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 15.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 23 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 951 | 0.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 16.50 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.58 | 0.00 | 0.02 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 17.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 136 | 2,173 | 0.24 | -0.07 | 0.24 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 17.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 363 | 6,472 | 0.19 | -0.25 | 0.68 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 18.00 | 0.27 | 0.30 | 0.29 | 0.30 | -0.07 | -18.92% | 0.02 | 84 | 566 | 0.17 | -0.67 | 0.85 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 18.50 | 0.69 | 0.76 | 0.73 | 0.75 | -0.45 | -37.50% | 0.04 | 22 | 28 | 0.44 | -0.95 | 0.25 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 19.00 | 0.93 | 1.63 | 1.28 | 0.88 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.89 | -1.00 | 0.02 | 0.00 | 6/30/2025 | 7/25/2025 11:58:58 AM EST |
| 19.50 | 1.34 | 2.25 | 1.80 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.17 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:58 AM EST |
| 20.00 | 2.19 | 2.28 | 2.24 | 2.17 | % | 0.11 | 600 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST | |
| 20.50 | 2.34 | 3.35 | 2.85 | 2.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:58 AM EST |
| 21.00 | 2.85 | 3.85 | 3.35 | % | 0.16 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 21.50 | 3.35 | 4.35 | 3.85 | % | 0.18 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 22.00 | 3.85 | 4.80 | 4.33 | % | 0.20 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 22.50 | 4.35 | 5.30 | 4.83 | % | 0.21 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 23.00 | 4.85 | 5.80 | 5.33 | % | 0.23 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 24.00 | 5.85 | 6.95 | 6.40 | % | 0.27 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 25.00 | 6.85 | 7.95 | 7.40 | % | 0.30 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 26.00 | 7.85 | 8.95 | 8.40 | % | 0.32 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 30.00 | 11.85 | 13.40 | 12.63 | % | 0.42 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 35.00 | 17.15 | 18.40 | 17.78 | % | 0.51 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |