Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $15.94 as of 4/26/2024 3:12:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.90 | 13.10 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 6.00 | 9.90 | 12.10 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.00 | 8.90 | 11.10 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 8.00 | 7.90 | 9.30 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 9.00 | 6.65 | 9.10 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 5.65 | 8.10 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 10.50 | 3.60 | 5.65 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 11.00 | 3.95 | 7.10 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 11.50 | 2.75 | 4.55 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 12.00 | 2.79 | 4.05 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 12.50 | 3.45 | 3.55 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 13.00 | 2.92 | 3.05 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 13.50 | 2.07 | 4.45 | 1.66 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 14.00 | 1.72 | 2.33 | 1.83 | 0.00 | 0.00% | 0 | 10 | 1.53 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 14.50 | 1.14 | 1.57 | 1.39 | 0.00 | 0.00% | 0 | 155 | 0.49 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.89 | 2.42 | 0.96 | -0.02 | -2.05% | 42 | 1,217 | 1.69 | 0.89 | 0.37 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 15.50 | 0.51 | 0.55 | 0.55 | 0.00 | 0.00% | 17 | 1,295 | 0.25 | 0.76 | 0.64 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 16.00 | 0.18 | 0.19 | 0.19 | 0.00 | 0.00% | 837 | 1,760 | 0.20 | 0.44 | 0.61 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 16.50 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 77 | 2,701 | 0.20 | 0.19 | 0.39 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 229 | 989 | 0.23 | 0.06 | 0.17 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 17.50 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 531 | 0.43 | 0.01 | 0.05 | 0.00 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 18.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.01 | 0.00 | 4/5/2024 | 4/26/2024 4:00:02 PM EST |
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 19.50 | 0.00 | 0.95 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.50 | 0.00 | 0.95 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.64 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.61 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.58 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.56 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 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 | 0.53 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.53 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.53 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.55 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.62 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.02 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 10.50 | 0.00 | 0.28 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.23 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 11.50 | 0.00 | 0.03 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.03 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 13.50 | 0.00 | 0.17 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 14.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 540 | 0.28 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.03 | 0.05 | 0.05 | -0.01 | -16.67% | 1 | 764 | 0.23 | -0.11 | 0.37 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 15.50 | 0.11 | 0.13 | 0.13 | -0.03 | -18.75% | 25 | 783 | 0.20 | -0.24 | 0.64 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 16.00 | 0.36 | 0.42 | 0.38 | -0.09 | -19.15% | 216 | 301 | 0.24 | -0.56 | 0.61 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 16.50 | 0.08 | 1.85 | % | 0 | 0 | 0.59 | -0.81 | 0.39 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 17.00 | 0.67 | 2.18 | 1.57 | 0.00 | 0.00% | 0 | 1 | 1.74 | -0.94 | 0.17 | 0.00 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 17.50 | 0.99 | 3.95 | 1.88 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.99 | 0.05 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 18.00 | 1.03 | 2.76 | % | 0 | 0 | 1.53 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 18.50 | 2.33 | 4.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 19.00 | 2.52 | 5.35 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 19.50 | 2.79 | 5.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 4.25 | 6.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.50 | 4.40 | 4.90 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 21.00 | 5.25 | 7.45 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 21.50 | 5.75 | 7.85 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 22.00 | 4.40 | 7.35 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 22.50 | 6.75 | 8.85 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 23.00 | 5.80 | 9.45 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 24.00 | 8.25 | 10.15 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 9.25 | 9.35 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |