Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $32.97 as of 3/14/2025 11:52:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.90 | 14.80 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 23.00 | 9.90 | 11.80 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 24.00 | 8.90 | 10.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 25.00 | 8.00 | 9.80 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 26.00 | 6.95 | 8.75 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 27.00 | 5.95 | 7.75 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 28.00 | 4.95 | 6.45 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 28.50 | 4.45 | 6.15 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 29.00 | 3.95 | 5.35 | 4.42 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.01 | 0.00 | 3/4/2025 | 3/14/2025 9:59:01 AM EST |
| 29.50 | 3.45 | 4.90 | % | 0 | 0 | 0.94 | 0.98 | 0.03 | -0.01 | 3/14/2025 9:59:01 AM EST | |||
| 30.00 | 2.96 | 4.40 | % | 0 | 0 | 0.81 | 0.96 | 0.04 | -0.01 | 3/14/2025 9:59:01 AM EST | |||
| 30.50 | 2.46 | 3.65 | % | 0 | 0 | 0.41 | 0.93 | 0.06 | -0.01 | 3/14/2025 9:59:01 AM EST | |||
| 31.00 | 2.13 | 2.85 | 2.38 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.90 | 0.09 | -0.02 | 3/11/2025 | 3/14/2025 9:59:01 AM EST |
| 31.50 | 2.03 | 2.29 | % | 0 | 0 | 0.28 | 0.87 | 0.12 | -0.02 | 3/14/2025 9:59:01 AM EST | |||
| 32.00 | 1.59 | 1.65 | 1.65 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.82 | 0.17 | -0.02 | 3/4/2025 | 3/14/2025 9:59:01 AM EST |
| 32.50 | 1.15 | 1.22 | % | 0 | 0 | 0.26 | 0.74 | 0.23 | -0.02 | 3/14/2025 9:59:01 AM EST | |||
| 33.00 | 0.77 | 0.83 | 0.79 | +0.16 | +25.40% | 1 | 53 | 0.20 | 0.63 | 0.29 | -0.02 | 3/14/2025 | 3/14/2025 9:59:01 AM EST |
| 33.50 | 0.46 | 0.52 | 0.46 | +0.08 | +21.06% | 18 | 10 | 0.19 | 0.47 | 0.32 | -0.02 | 3/14/2025 | 3/14/2025 9:59:01 AM EST |
| 34.00 | 0.24 | 0.29 | 0.27 | +0.08 | +42.11% | 13 | 374 | 0.19 | 0.32 | 0.29 | -0.02 | 3/14/2025 | 3/14/2025 9:59:01 AM EST |
| 34.50 | 0.13 | 0.14 | 0.13 | -0.04 | -23.53% | 4 | 2 | 0.18 | 0.20 | 0.22 | -0.01 | 3/14/2025 | 3/14/2025 9:59:01 AM EST |
| 35.00 | 0.04 | 0.07 | 0.05 | +0.01 | +25.00% | 3 | 412 | 0.19 | 0.12 | 0.15 | -0.01 | 3/14/2025 | 3/14/2025 9:59:01 AM EST |
| 35.50 | 0.01 | 0.04 | 0.02 | -0.18 | -90.00% | 10 | 5 | 0.18 | 0.06 | 0.09 | -0.01 | 3/14/2025 | 3/14/2025 9:59:01 AM EST |
| 36.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 66 | 0.25 | 0.02 | 0.05 | 0.00 | 3/10/2025 | 3/14/2025 9:59:01 AM EST |
| 36.50 | 0.00 | 0.18 | % | 0 | 0 | 0.40 | 0.01 | 0.02 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 37.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.00 | 0.01 | 0.00 | 3/4/2025 | 3/14/2025 9:59:01 AM EST |
| 37.50 | 0.00 | 0.02 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 38.00 | 0.00 | 0.02 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 39.00 | 0.00 | 0.02 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 40.00 | 0.00 | 0.02 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 41.00 | 0.00 | 0.02 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 42.00 | 0.00 | 0.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 43.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/14/2025 9:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/14/2025 9:59:01 AM EST |
| 23.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/14/2025 9:59:01 AM EST |
| 24.00 | 0.00 | 0.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 27.00 | 0.00 | 0.16 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 28.00 | 0.00 | 0.17 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 28.50 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/14/2025 9:59:01 AM EST |
| 29.00 | 0.00 | 0.18 | % | 0 | 0 | 0.58 | 0.00 | 0.01 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 29.50 | 0.00 | 0.18 | % | 0 | 0 | 0.41 | -0.02 | 0.03 | -0.01 | 3/14/2025 9:59:01 AM EST | |||
| 30.00 | 0.02 | 0.14 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.36 | -0.04 | 0.04 | -0.01 | 3/13/2025 | 3/14/2025 9:59:01 AM EST |
| 30.50 | 0.02 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.07 | 0.06 | -0.01 | 3/10/2025 | 3/14/2025 9:59:01 AM EST |
| 31.00 | 0.04 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.10 | 0.09 | -0.02 | 3/10/2025 | 3/14/2025 9:59:01 AM EST |
| 31.50 | 0.06 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.13 | 0.12 | -0.02 | 3/13/2025 | 3/14/2025 9:59:01 AM EST |
| 32.00 | 0.10 | 0.13 | 0.13 | -0.07 | -35.00% | 10 | 159 | 0.22 | -0.18 | 0.17 | -0.02 | 3/14/2025 | 3/14/2025 9:59:01 AM EST |
| 32.50 | 0.17 | 0.20 | 0.28 | -0.05 | -15.16% | 1 | 8 | 0.21 | -0.26 | 0.23 | -0.02 | 3/14/2025 | 3/14/2025 9:59:01 AM EST |
| 33.00 | 0.28 | 0.32 | 0.30 | -0.22 | -42.31% | 4 | 325 | 0.19 | -0.37 | 0.29 | -0.02 | 3/14/2025 | 3/14/2025 9:59:01 AM EST |
| 33.50 | 0.47 | 0.51 | 0.72 | 0.00 | 0.00% | 0 | 78 | 0.18 | -0.53 | 0.32 | -0.02 | 3/13/2025 | 3/14/2025 9:59:01 AM EST |
| 34.00 | 0.74 | 0.78 | 0.85 | 0.00 | 0.00% | 0 | 63 | 0.18 | -0.68 | 0.29 | -0.02 | 3/10/2025 | 3/14/2025 9:59:01 AM EST |
| 34.50 | 0.98 | 1.16 | % | 0 | 0 | 0.16 | -0.80 | 0.22 | -0.01 | 3/14/2025 9:59:01 AM EST | |||
| 35.00 | 1.46 | 1.90 | % | 0 | 0 | 0.37 | -0.88 | 0.15 | -0.01 | 3/14/2025 9:59:01 AM EST | |||
| 35.50 | 2.02 | 2.43 | 1.18 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.94 | 0.09 | -0.01 | 3/10/2025 | 3/14/2025 9:59:01 AM EST |
| 36.00 | 2.27 | 3.90 | % | 0 | 0 | 0.93 | -0.98 | 0.05 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 36.50 | 2.68 | 4.55 | % | 0 | 0 | 1.03 | -0.99 | 0.02 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 37.00 | 3.45 | 5.05 | % | 0 | 0 | 1.09 | -1.00 | 0.01 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 37.50 | 3.70 | 5.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/14/2025 9:59:01 AM EST | |||
| 38.00 | 4.35 | 6.05 | 4.45 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/14/2025 9:59:01 AM EST |
| 39.00 | 5.15 | 7.00 | 5.49 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/14/2025 9:59:01 AM EST |
| 40.00 | 6.15 | 8.05 | 6.34 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/14/2025 9:59:01 AM EST |
| 41.00 | 7.10 | 9.05 | 7.42 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/14/2025 9:59:01 AM EST |
| 42.00 | 8.05 | 10.05 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/14/2025 9:59:01 AM EST |
| 43.00 | 9.15 | 11.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/14/2025 9:59:01 AM EST |