Options Chain for ENERGY TRANSFER L P COM UT LTD PTN (ET) - $15.96 as of 4/29/2024 1:04:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.45 | 13.55 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 5.00 | 10.75 | 12.90 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 6.00 | 9.95 | 10.10 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 7.00 | 7.70 | 10.70 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 8.00 | 7.80 | 8.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 9.00 | 6.75 | 7.65 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 10.00 | 4.45 | 7.60 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 10.50 | 4.50 | 7.50 | 5.79 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 12:58:52 PM EST |
| 11.00 | 4.35 | 6.95 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 11.50 | 3.30 | 6.60 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 12.00 | 2.60 | 5.45 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 12.50 | 2.68 | 5.60 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 13.00 | 2.95 | 3.25 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 13.50 | 1.51 | 4.60 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 14.00 | 0.30 | 3.95 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 12:58:52 PM EST |
| 14.50 | 0.26 | 1.92 | 1.26 | 0.00 | 0.00% | 0 | 11 | 0.55 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:58:52 PM EST |
| 15.00 | 0.36 | 1.07 | 0.96 | 0.00 | 0.00% | 0 | 37 | 0.30 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:52 PM EST |
| 15.50 | 0.56 | 0.61 | 0.62 | +0.12 | +24.00% | 3 | 119 | 0.19 | 0.78 | 0.65 | 0.00 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 16.00 | 0.22 | 0.25 | 0.25 | +0.03 | +13.64% | 94 | 485 | 0.16 | 0.46 | 0.61 | 0.00 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 16.50 | 0.07 | 0.08 | 0.07 | 0.00 | 0.00% | 107 | 3,220 | 0.15 | 0.20 | 0.40 | 0.00 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 17.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 47 | 722 | 0.16 | 0.06 | 0.17 | 0.00 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 10 | 27 | 0.22 | 0.02 | 0.05 | 0.00 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 18.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 49 | 0.81 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.53 | % | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 5.00 | 0.00 | 0.56 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 6.00 | 0.00 | 0.63 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 10.00 | 0.00 | 0.04 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 11.50 | 0.00 | 0.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 13.00 | 0.00 | 0.06 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 13.50 | 0.00 | 0.74 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 12:58:52 PM EST |
| 14.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 200 | 0.24 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:58:52 PM EST |
| 14.50 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 267 | 0.20 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:52 PM EST |
| 15.00 | 0.06 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 307 | 0.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 15.50 | 0.17 | 0.20 | 0.19 | -0.04 | -17.40% | 3 | 73 | 0.17 | -0.22 | 0.65 | 0.00 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 16.00 | 0.42 | 0.45 | 0.42 | -0.09 | -17.65% | 12 | 22 | 0.17 | -0.54 | 0.61 | 0.00 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 16.50 | 0.80 | 0.85 | % | 0 | 0 | 0.20 | -0.80 | 0.40 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 17.00 | 0.74 | 1.91 | % | 0 | 0 | 0.64 | -0.94 | 0.17 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 17.50 | 1.74 | 3.30 | % | 0 | 0 | 1.22 | -0.98 | 0.05 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 18.00 | 0.31 | 4.10 | % | 0 | 0 | 0.47 | -1.00 | 0.01 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 18.50 | 1.44 | 2.99 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 19.00 | 3.20 | 5.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 19.50 | 3.70 | 5.05 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 20.00 | 3.60 | 5.75 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 20.50 | 3.85 | 4.85 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 21.00 | 5.20 | 7.30 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 22.50 | 6.70 | 8.75 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 25.00 | 7.80 | 9.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 30.00 | 13.45 | 16.05 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST |