Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $34.15 as of 1/22/2025 8:42:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.25 | 15.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 22.00 | 11.25 | 13.90 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 23.00 | 10.60 | 12.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 24.00 | 9.25 | 12.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 25.00 | 8.35 | 10.85 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 26.00 | 6.80 | 9.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 27.00 | 6.55 | 8.75 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 28.00 | 5.60 | 6.75 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 29.00 | 4.30 | 6.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 30.00 | 3.75 | 5.30 | 2.30 | 0.00 | 0.00% | 0 | 10 | 0.75 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 31.00 | 2.80 | 4.70 | 2.06 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.97 | 0.11 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 32.00 | 1.08 | 2.80 | 2.06 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.88 | 0.17 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 33.00 | 1.11 | 1.62 | 0.71 | 0.00 | 0.00% | 0 | 40 | 0.20 | 0.74 | 0.25 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 34.00 | 0.58 | 1.01 | 0.60 | 0.00 | 0.00% | 0 | 183 | 0.17 | 0.49 | 0.25 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 0.24 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 26 | 0.16 | 0.26 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 36.00 | 0.08 | 0.31 | 0.14 | 0.00 | 0.00% | 0 | 26 | 0.21 | 0.11 | 0.11 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 37.00 | 0.03 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.18 | 0.04 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.34 | % | 0 | 0 | 0.37 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.34 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.31 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.29 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.28 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.28 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.27 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.28 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.28 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.29 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.31 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.33 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.36 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 29.00 | 0.01 | 0.33 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 30.00 | 0.04 | 0.10 | % | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 31.00 | 0.08 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.20 | -0.03 | 0.11 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 32.00 | 0.18 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 21 | 0.18 | -0.12 | 0.17 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 33.00 | 0.28 | 0.52 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.17 | -0.26 | 0.25 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 34.00 | 0.79 | 1.03 | % | 0 | 0 | 0.16 | -0.51 | 0.25 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 35.00 | 1.48 | 1.79 | % | 0 | 0 | 0.16 | -0.74 | 0.19 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 36.00 | 2.04 | 2.79 | % | 0 | 0 | 0.29 | -0.89 | 0.11 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 37.00 | 1.92 | 4.15 | % | 0 | 0 | 0.46 | -0.96 | 0.04 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 38.00 | 2.93 | 5.85 | % | 0 | 0 | 0.71 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 39.00 | 3.85 | 7.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 40.00 | 4.60 | 8.25 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 41.00 | 5.70 | 8.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 42.00 | 7.00 | 10.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 43.00 | 7.60 | 11.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |