Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $30.78 as of 10/21/2025 7:26:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.40 | 12.50 | 10.95 | 11.50 | 0.00 | 0.00% | 0.55 | 0 | 2 | 5.45 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/20/2025 3:59:50 PM EST |
| 21.00 | 8.40 | 11.50 | 9.95 | % | 0.47 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 22.00 | 7.40 | 10.50 | 8.95 | 9.87 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/20/2025 3:59:50 PM EST |
| 23.00 | 6.40 | 9.50 | 7.95 | 7.20 | 0.00 | 0.00% | 0.35 | 0 | 10 | 4.24 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 24.00 | 5.40 | 8.50 | 6.95 | 6.51 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 25.00 | 3.70 | 7.50 | 5.60 | % | 0.22 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 26.00 | 2.65 | 6.50 | 4.58 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/20/2025 3:59:50 PM EST |
| 26.50 | 2.25 | 6.00 | 4.13 | % | 0.16 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 27.00 | 2.55 | 5.50 | 4.03 | 3.29 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 27.50 | 2.05 | 3.65 | 2.85 | % | 0.10 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 28.00 | 1.98 | 2.90 | 2.44 | % | 0.09 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 28.50 | 1.50 | 2.45 | 1.98 | % | 0.07 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 29.00 | 1.00 | 1.95 | 1.48 | % | 0.05 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 29.50 | 0.50 | 1.45 | 0.98 | 1.18 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.56 | 0.99 | 0.10 | 0.00 | 10/14/2025 | 10/20/2025 3:59:50 PM EST |
| 30.00 | 0.66 | 1.04 | 0.85 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 598 | 0.50 | 0.92 | 0.32 | -0.01 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 30.50 | 0.19 | 0.35 | 0.27 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.19 | 0.66 | 0.73 | -0.02 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 31.00 | 0.09 | 0.10 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,474 | 0.16 | 0.26 | 0.70 | -0.02 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 31.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,616 | 0.18 | 0.04 | 0.17 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,733 | 0.25 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.29 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.35 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 33.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.47 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:50 PM EST |
| 34.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 35.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.32 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 36.50 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.44 | 0.22 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.01 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.37 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 26.50 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 28.50 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.48 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 29.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.27 | -0.01 | 0.10 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.24 | -0.08 | 0.32 | -0.01 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 30.50 | 0.01 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.13 | -0.34 | 0.73 | -0.02 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 31.00 | 0.26 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 970 | 0.26 | -0.74 | 0.70 | -0.02 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 31.50 | 0.75 | 1.18 | 0.97 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.54 | -0.96 | 0.17 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 32.00 | 0.90 | 2.05 | 1.48 | 1.66 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.99 | -1.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 32.50 | 1.60 | 2.55 | 2.08 | % | 0.06 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 33.00 | 2.05 | 3.25 | 2.65 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/20/2025 3:59:50 PM EST |
| 33.50 | 2.55 | 3.75 | 3.15 | % | 0.09 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 34.00 | 3.10 | 5.10 | 4.10 | % | 0.12 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 34.50 | 3.55 | 5.00 | 4.28 | % | 0.12 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 35.00 | 4.10 | 5.75 | 4.93 | % | 0.14 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 35.50 | 4.40 | 5.95 | 5.18 | % | 0.15 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 36.00 | 5.00 | 6.50 | 5.75 | % | 0.16 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 36.50 | 5.20 | 7.10 | 6.15 | % | 0.17 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 37.00 | 5.95 | 8.40 | 7.18 | % | 0.19 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 38.00 | 6.95 | 9.35 | 8.15 | % | 0.21 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 39.00 | 7.75 | 9.15 | 8.45 | % | 0.22 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 40.00 | 8.95 | 9.70 | 9.33 | % | 0.23 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 41.00 | 9.95 | 11.40 | 10.68 | % | 0.26 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 42.00 | 10.50 | 12.85 | 11.68 | % | 0.28 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST |