Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $16.99 as of 10/29/2025 3:11:44 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 | 11.30 | 12.60 | 11.95 | 11.73 | 0.00 | 0.00% | 2.39 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 10.00 | 6.30 | 7.60 | 6.95 | 6.95 | +0.15 | +2.21% | 0.70 | 1 | 5 | 7.62 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 10.50 | 5.80 | 7.10 | 6.45 | % | 0.61 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 11.00 | 5.30 | 6.60 | 5.95 | 5.82 | 0.00 | 0.00% | 0.54 | 0 | 1 | 6.59 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 11.50 | 4.80 | 6.10 | 5.45 | 5.24 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 12.00 | 4.30 | 5.60 | 4.95 | 4.89 | 0.00 | 0.00% | 0.41 | 0 | 5 | 5.63 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 12.50 | 3.80 | 5.10 | 4.45 | 4.60 | 0.00 | 0.00% | 0.36 | 0 | 5 | 5.18 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 13.00 | 3.30 | 4.60 | 3.95 | 4.17 | 0.00 | 0.00% | 0.30 | 0 | 8 | 4.73 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 13.50 | 2.80 | 4.10 | 3.45 | 3.55 | 0.00 | 0.00% | 0.26 | 0 | 4 | 4.31 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 14.00 | 2.30 | 3.60 | 2.95 | 2.89 | -0.21 | -6.78% | 0.21 | 60 | 11 | 3.88 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 14.50 | 1.80 | 3.10 | 2.45 | 2.66 | 0.00 | 0.00% | 0.17 | 0 | 8 | 3.47 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 15.00 | 1.39 | 2.59 | 1.99 | 1.94 | -0.05 | -2.52% | 0.13 | 2 | 32 | 3.02 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 15.50 | 0.94 | 2.09 | 1.52 | 1.32 | 0.00 | 0.00% | 0.10 | 0 | 30 | 2.61 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 16.00 | 0.32 | 1.49 | 0.91 | 0.90 | -0.14 | -13.47% | 0.06 | 11 | 779 | 1.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 16.50 | 0.37 | 0.52 | 0.45 | 0.49 | -0.02 | -3.93% | 0.03 | 60 | 900 | 0.50 | 0.93 | 0.46 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 17.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 1,931 | 10,401 | 0.21 | 0.40 | 1.52 | -0.03 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 206 | 5,942 | 0.29 | 0.01 | 0.14 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 3,975 | 0.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 26,073 | 0.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.80 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:58 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.94 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.08 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 21.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.20 | -83.34% | 0.00 | 1 | 3 | 2.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:58 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.07 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 6.23 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.23 | +0.13 | +130.00% | 0.01 | 1 | 3 | 4.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.02 | +8.70% | 0.01 | 1 | 4 | 3.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.47 | 0.24 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.47 | 0.24 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.07 | 0.04 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 20 | 1,000 | 2.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.47 | 0.24 | 0.01 | -0.01 | -50.00% | 0.02 | 10 | 3 | 2.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 1,653 | 0.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.65 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 1,000 | 0.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 16.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 789 | 2,571 | 0.27 | -0.07 | 0.46 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 17.00 | 0.09 | 0.20 | 0.15 | 0.10 | +0.01 | +11.12% | 0.01 | 352 | 3,216 | 0.20 | -0.60 | 1.52 | -0.03 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 17.50 | 0.13 | 1.00 | 0.57 | 0.66 | +0.03 | +4.77% | 0.03 | 6 | 1,053 | 1.33 | -0.99 | 0.14 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 18.00 | 0.63 | 1.70 | 1.17 | 1.02 | 0.00 | 0.00% | 0.07 | 0 | 965 | 2.10 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 18.50 | 1.00 | 2.20 | 1.60 | 1.72 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 19.00 | 1.42 | 2.70 | 2.06 | 2.13 | +0.08 | +3.91% | 0.11 | 202 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 19.50 | 2.00 | 3.20 | 2.60 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 20.00 | 2.42 | 3.70 | 3.06 | 3.13 | +0.13 | +4.34% | 0.15 | 210 | 393 | 3.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 20.50 | 3.00 | 4.20 | 3.60 | % | 0.18 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 21.00 | 3.50 | 4.70 | 4.10 | % | 0.20 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 21.50 | 4.00 | 5.20 | 4.60 | 4.83 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 22.00 | 4.50 | 5.70 | 5.10 | 5.28 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 22.50 | 5.00 | 6.20 | 5.60 | % | 0.25 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 23.00 | 5.50 | 6.70 | 6.10 | % | 0.27 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 24.00 | 6.50 | 7.70 | 7.10 | % | 0.30 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 25.00 | 7.50 | 8.70 | 8.10 | % | 0.32 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 26.00 | 8.50 | 9.70 | 9.10 | % | 0.35 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 30.00 | 12.50 | 13.70 | 13.10 | % | 0.44 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 35.00 | 17.50 | 18.70 | 18.10 | % | 0.52 | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST |