Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $19.12 as of 4/8/2026 2:32:54 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 | 14.00 | 14.30 | 14.15 | 13.81 | -0.31 | -2.20% | 2.83 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 10.00 | 8.75 | 9.35 | 9.05 | 8.82 | -0.55 | -5.87% | 0.91 | 7 | 123 | 5.70 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 11.00 | 7.70 | 8.30 | 8.00 | 7.84 | -0.41 | -4.97% | 0.73 | 1 | 125 | 4.98 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 12.00 | 6.55 | 7.25 | 6.90 | 6.90 | -0.34 | -4.70% | 0.58 | 4 | 6 | 3.94 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 13.00 | 5.65 | 6.40 | 6.03 | 5.90 | -0.41 | -6.50% | 0.46 | 2 | 13 | 4.21 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 13.50 | 5.15 | 5.85 | 5.50 | 5.72 | 0.00 | 0.00% | 0.41 | 0 | 23 | 3.65 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:11 PM EST |
| 14.00 | 5.05 | 5.25 | 5.15 | 5.02 | -0.12 | -2.34% | 0.37 | 5 | 9 | 2.81 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 14.50 | 4.15 | 4.75 | 4.45 | 4.39 | -0.34 | -7.19% | 0.31 | 4 | 6 | 2.55 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 15.00 | 3.80 | 4.25 | 4.03 | 3.89 | -0.51 | -11.60% | 0.27 | 1 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 15.50 | 3.40 | 3.85 | 3.63 | 3.43 | -0.20 | -5.51% | 0.23 | 5 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 16.00 | 2.96 | 3.25 | 3.11 | 3.04 | -0.07 | -2.26% | 0.19 | 5 | 9 | 1.80 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 16.50 | 2.47 | 2.84 | 2.66 | 2.46 | -0.41 | -14.29% | 0.16 | 4 | 6 | 1.90 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 17.00 | 1.90 | 2.29 | 2.10 | 1.96 | -0.23 | -10.51% | 0.12 | 8 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 17.50 | 1.49 | 1.91 | 1.70 | 1.41 | -0.41 | -22.53% | 0.10 | 1 | 17 | 1.54 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 18.00 | 1.04 | 1.28 | 1.16 | 1.05 | -0.25 | -19.24% | 0.06 | 9 | 159 | 0.91 | 1.00 | 0.01 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 18.50 | 0.50 | 0.78 | 0.64 | 0.55 | -0.15 | -21.43% | 0.03 | 8 | 514 | 0.64 | 0.97 | 0.18 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 19.00 | 0.17 | 0.24 | 0.21 | 0.22 | -0.07 | -24.14% | 0.01 | 1,196 | 1,466 | 0.20 | 0.68 | 1.08 | -0.04 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 19.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 3,030 | 15,002 | 0.29 | 0.14 | 0.73 | -0.02 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 142 | 4,426 | 0.35 | 0.01 | 0.06 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 414 | 0.50 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.65 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 4:00:11 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.78 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 4:00:11 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:11 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:11 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:11 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.14 | +0.04 | +40.00% | 0.00 | 1 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:11 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:11 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:11 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 20 | 36 | 4.25 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 12.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 60 | 91 | 3.85 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:11 PM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.02 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:11 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:11 PM EST | |||
| 14.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:11 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.01 | 1 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST | |
| 15.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.61 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:11 PM EST |
| 16.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:11 PM EST | |||
| 16.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:11 PM EST | |||
| 17.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 672 | 1.77 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:11 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 361 | 0.65 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 3,338 | 0.65 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 204 | 689 | 0.46 | -0.03 | 0.18 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 19.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 394 | 1,966 | 0.22 | -0.32 | 1.08 | -0.04 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 19.50 | 0.30 | 0.49 | 0.40 | 0.56 | +0.12 | +27.28% | 0.02 | 36 | 1,358 | 0.50 | -0.86 | 0.73 | -0.02 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 20.00 | 0.76 | 0.95 | 0.86 | 0.85 | +0.08 | +10.39% | 0.04 | 19 | 1,042 | 0.67 | -0.99 | 0.06 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 20.50 | 1.28 | 1.49 | 1.39 | 1.46 | +0.10 | +7.36% | 0.07 | 2 | 3 | 1.00 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 21.00 | 1.79 | 1.92 | 1.86 | 1.95 | 0.00 | 0.00% | 0.09 | 4 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 21.50 | 2.17 | 2.87 | 2.52 | 2.27 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.34 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:11 PM EST |
| 22.00 | 2.76 | 3.35 | 3.06 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:11 PM EST |
| 22.50 | 3.15 | 3.95 | 3.55 | 3.67 | +0.39 | +11.89% | 0.16 | 1 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 23.00 | 3.65 | 4.35 | 4.00 | 4.08 | +0.18 | +4.62% | 0.17 | 2 | 1 | 2.94 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 23.50 | 4.15 | 4.85 | 4.50 | 4.70 | +0.65 | +16.05% | 0.19 | 1 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 24.00 | 4.65 | 5.35 | 5.00 | 5.10 | +0.30 | +6.25% | 0.21 | 1 | 1 | 3.32 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:11 PM EST |
| 25.00 | 5.65 | 6.35 | 6.00 | 6.04 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:11 PM EST |
| 26.00 | 6.65 | 7.35 | 7.00 | 6.62 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/8/2026 4:00:11 PM EST |
| 30.00 | 10.60 | 11.35 | 10.98 | 10.62 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/8/2026 4:00:11 PM EST |