Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $30.99 as of 10/27/2025 2:43:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.75 | 12.45 | 11.10 | 11.10 | 0.00 | 0.00% | 0.55 | 0 | 11 | 1.69 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 1:58:54 PM EST |
| 23.00 | 6.75 | 9.45 | 8.10 | 8.28 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 1:58:54 PM EST |
| 24.00 | 5.75 | 8.45 | 7.10 | 7.60 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.22 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 1:58:54 PM EST |
| 25.00 | 4.75 | 7.45 | 6.10 | 6.92 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/27/2025 1:58:54 PM EST |
| 26.00 | 3.75 | 6.45 | 5.10 | 5.04 | 0.00 | 0.00% | 0.20 | 0 | 34 | 1.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:54 PM EST |
| 27.00 | 2.77 | 4.95 | 3.86 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.60 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 1:58:54 PM EST |
| 28.00 | 1.83 | 4.45 | 3.14 | 3.23 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.77 | 0.97 | 0.10 | 0.00 | 10/2/2025 | 10/27/2025 1:58:54 PM EST |
| 29.00 | 2.00 | 2.47 | 2.24 | 2.61 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.30 | 0.87 | 0.16 | 0.00 | 10/9/2025 | 10/27/2025 1:58:54 PM EST |
| 30.00 | 1.15 | 1.45 | 1.30 | 1.15 | -0.06 | -4.96% | 0.04 | 2 | 89 | 0.16 | 0.72 | 0.22 | 0.00 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 31.00 | 0.46 | 0.74 | 0.60 | 0.65 | +0.08 | +14.04% | 0.02 | 1 | 602 | 0.14 | 0.49 | 0.25 | 0.00 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 32.00 | 0.24 | 0.30 | 0.27 | 0.25 | -0.02 | -7.41% | 0.01 | 48 | 2,709 | 0.15 | 0.26 | 0.19 | 0.00 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 33.00 | 0.09 | 0.12 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 62 | 2,608 | 0.15 | 0.12 | 0.11 | 0.00 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 34.00 | 0.02 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 37 | 1,852 | 0.15 | 0.05 | 0.06 | 0.00 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 35.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,891 | 0.19 | 0.02 | 0.02 | 0.00 | 10/24/2025 | 10/27/2025 1:58:54 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,552 | 0.23 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 10/27/2025 1:58:54 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.55 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/27/2025 1:58:54 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.60 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 1:58:54 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 10/27/2025 1:58:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.36 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/27/2025 1:58:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:54 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 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.07 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/27/2025 1:58:54 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.47 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:58:54 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/27/2025 1:58:54 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.28 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 1:58:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.56 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 1:58:54 PM EST |
| 27.00 | 0.05 | 0.26 | 0.16 | 0.08 | +0.03 | +60.00% | 0.01 | 10 | 206 | 0.27 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 28.00 | 0.01 | 0.32 | 0.17 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.20 | -0.03 | 0.10 | 0.00 | 10/17/2025 | 10/27/2025 1:58:54 PM EST |
| 29.00 | 0.16 | 0.30 | 0.23 | 0.15 | -0.11 | -42.31% | 0.01 | 3 | 1,118 | 0.18 | -0.13 | 0.16 | 0.00 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 30.00 | 0.39 | 0.54 | 0.47 | 0.48 | -0.01 | -2.05% | 0.02 | 7 | 1,964 | 0.17 | -0.28 | 0.22 | 0.00 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 31.00 | 0.71 | 1.04 | 0.88 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 1,186 | 0.16 | -0.51 | 0.25 | 0.00 | 10/24/2025 | 10/27/2025 1:58:54 PM EST |
| 32.00 | 1.34 | 1.71 | 1.53 | 1.71 | +0.51 | +42.50% | 0.05 | 5 | 685 | 0.16 | -0.74 | 0.19 | 0.00 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 33.00 | 2.01 | 2.96 | 2.49 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 140 | 0.33 | -0.88 | 0.11 | 0.00 | 10/23/2025 | 10/27/2025 1:58:54 PM EST |
| 34.00 | 1.90 | 5.40 | 3.65 | 2.78 | 0.00 | 0.00% | 0.11 | 0 | 134 | 0.73 | -0.95 | 0.06 | 0.00 | 9/9/2025 | 10/27/2025 1:58:54 PM EST |
| 35.00 | 3.15 | 5.75 | 4.45 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.65 | -0.98 | 0.02 | 0.00 | 7/28/2025 | 10/27/2025 1:58:54 PM EST |
| 36.00 | 4.10 | 6.75 | 5.43 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.70 | -1.00 | 0.01 | 0.00 | 5/14/2025 | 10/27/2025 1:58:54 PM EST |
| 37.00 | 5.10 | 7.75 | 6.43 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:54 PM EST | |||
| 38.00 | 6.10 | 8.75 | 7.43 | 6.82 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 1:58:54 PM EST |
| 39.00 | 7.10 | 9.75 | 8.43 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:54 PM EST | |||
| 40.00 | 8.10 | 10.75 | 9.43 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:54 PM EST | |||
| 45.00 | 13.25 | 15.65 | 14.45 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:54 PM EST |