Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $17.68 as of 5/30/2025 6:42:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.20 | 13.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 10.00 | 7.20 | 8.45 | 6.47 | 0.00 | 0.00% | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:48 PM EST |
| 11.00 | 6.25 | 7.80 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 11.50 | 5.70 | 6.60 | 6.15 | 0.00 | 0.00% | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 12.00 | 4.35 | 6.75 | 5.65 | 0.00 | 0.00% | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 12.50 | 4.75 | 5.15 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 13.00 | 4.35 | 5.95 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 13.50 | 3.75 | 5.20 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 14.00 | 3.20 | 4.80 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 14.50 | 2.69 | 3.85 | 2.94 | 0.00 | 0.00% | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:48 PM EST |
| 15.00 | 2.19 | 3.15 | 3.00 | 0.00 | 0.00% | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:48 PM EST |
| 15.50 | 1.70 | 3.15 | 2.20 | 0.00 | 0.00% | 0 | 4 | 1.95 | 0.99 | 0.02 | 0.00 | 5/22/2025 | 5/30/2025 3:59:48 PM EST |
| 16.00 | 1.32 | 2.28 | 1.65 | 0.00 | 0.00% | 0 | 113 | 0.68 | 0.95 | 0.10 | -0.01 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 16.50 | 0.82 | 1.12 | 1.04 | -0.32 | -23.53% | 10 | 189 | 0.40 | 0.89 | 0.22 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 17.00 | 0.48 | 0.59 | 0.59 | -0.18 | -23.38% | 896 | 1,013 | 0.26 | 0.77 | 0.42 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 17.50 | 0.22 | 0.24 | 0.23 | -0.15 | -39.48% | 10,486 | 1,254 | 0.23 | 0.52 | 0.65 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 18.00 | 0.06 | 0.07 | 0.06 | -0.05 | -45.46% | 2,364 | 2,735 | 0.24 | 0.22 | 0.49 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 18.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 443 | 7,985 | 0.25 | 0.06 | 0.20 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 545 | 0.32 | 0.01 | 0.05 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 201 | 0.40 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 147 | 0.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.26 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 21.50 | 0.00 | 0.73 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.60 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.58 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 23.50 | 0.00 | 0.55 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.54 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.53 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 26.00 | 0.00 | 0.20 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.53 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.01 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.02 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 11.50 | 0.00 | 0.42 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.02 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.43 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:48 PM EST |
| 13.50 | 0.00 | 0.43 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:48 PM EST |
| 14.50 | 0.00 | 0.03 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 20 | 276 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 15.50 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 21 | 114 | 0.55 | -0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.07 | 0.01 | -0.02 | -66.67% | 143 | 775 | 0.45 | -0.05 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 16.50 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 391 | 859 | 0.32 | -0.11 | 0.22 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 17.00 | 0.06 | 0.08 | 0.08 | +0.01 | +14.29% | 529 | 301 | 0.26 | -0.23 | 0.42 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 17.50 | 0.22 | 0.25 | 0.22 | +0.03 | +15.79% | 704 | 1,488 | 0.25 | -0.48 | 0.65 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 18.00 | 0.55 | 0.66 | 0.54 | +0.11 | +25.59% | 186 | 599 | 0.24 | -0.78 | 0.49 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 18.50 | 0.88 | 1.08 | 1.01 | +0.10 | +10.99% | 44 | 137 | 0.51 | -0.94 | 0.20 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 19.00 | 1.43 | 1.75 | 1.48 | +0.13 | +9.63% | 151 | 61 | 0.56 | -0.99 | 0.05 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 19.50 | 1.82 | 3.30 | 1.52 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 3:59:48 PM EST |
| 20.00 | 2.32 | 2.66 | 2.49 | +0.14 | +5.96% | 598 | 2 | 0.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 20.50 | 2.82 | 3.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 21.00 | 3.25 | 4.90 | 4.40 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:48 PM EST |
| 21.50 | 3.70 | 5.20 | 5.00 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:48 PM EST |
| 22.00 | 4.25 | 5.95 | 6.15 | 0.00 | 0.00% | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:48 PM EST |
| 22.50 | 4.80 | 6.25 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 23.00 | 5.25 | 6.55 | 5.90 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:48 PM EST |
| 23.50 | 5.70 | 7.45 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 24.00 | 6.20 | 7.95 | 7.53 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:48 PM EST |
| 25.00 | 7.20 | 8.00 | 8.46 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:48 PM EST |
| 26.00 | 8.20 | 9.05 | 9.37 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:48 PM EST |
| 30.00 | 12.30 | 13.80 | 13.58 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:48 PM EST |