Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $33.58 as of 2/21/2025 3:26:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 7.10 | 8.45 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 27.00 | 6.10 | 7.45 | 6.70 | -0.20 | -2.90% | 3 | 1 | 0.69 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 28.00 | 5.15 | 6.15 | % | 0 | 0 | 0.47 | 0.96 | 0.02 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 29.00 | 4.30 | 5.35 | % | 0 | 0 | 0.50 | 0.94 | 0.04 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 30.00 | 3.20 | 4.25 | % | 0 | 0 | 0.41 | 0.90 | 0.05 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 31.00 | 2.69 | 2.85 | % | 0 | 0 | 0.19 | 0.85 | 0.08 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 32.00 | 1.70 | 2.16 | 1.72 | % | 4 | 0 | 0.17 | 0.78 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 33.00 | 1.13 | 1.37 | % | 0 | 0 | 0.16 | 0.64 | 0.18 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 34.00 | 0.46 | 0.69 | 0.63 | % | 10 | 0 | 0.16 | 0.44 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 35.00 | 0.29 | 0.34 | 0.32 | % | 4,058 | 0 | 0.15 | 0.27 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 36.00 | 0.10 | 0.17 | % | 0 | 0 | 0.16 | 0.16 | 0.12 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 37.00 | 0.06 | 0.10 | % | 0 | 0 | 0.17 | 0.09 | 0.07 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 38.00 | 0.00 | 0.14 | 0.06 | % | 10 | 0 | 0.23 | 0.03 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 39.00 | 0.00 | 0.21 | % | 0 | 0 | 0.30 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.18 | % | 0 | 0 | 0.32 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 41.00 | 0.00 | 0.17 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 42.00 | 0.00 | 0.16 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 0.00 | 0.19 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 27.00 | 0.00 | 0.21 | % | 0 | 0 | 0.43 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 28.00 | 0.01 | 0.23 | % | 0 | 0 | 0.29 | -0.04 | 0.02 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 29.00 | 0.02 | 0.25 | % | 0 | 0 | 0.26 | -0.06 | 0.04 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 30.00 | 0.06 | 0.24 | % | 0 | 0 | 0.23 | -0.10 | 0.05 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 31.00 | 0.14 | 0.24 | % | 0 | 0 | 0.20 | -0.15 | 0.08 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 32.00 | 0.28 | 0.42 | 0.34 | % | 3 | 0 | 0.19 | -0.22 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 33.00 | 0.56 | 0.69 | 0.68 | +0.12 | +21.43% | 9 | 10 | 0.17 | -0.36 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 34.00 | 0.89 | 1.29 | 1.21 | % | 4 | 0 | 0.16 | -0.56 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 35.00 | 1.74 | 1.98 | % | 0 | 0 | 0.19 | -0.73 | 0.16 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 36.00 | 2.01 | 2.98 | % | 0 | 0 | 0.29 | -0.84 | 0.12 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 37.00 | 2.67 | 4.45 | % | 0 | 0 | 0.32 | -0.91 | 0.07 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 38.00 | 4.00 | 5.15 | % | 0 | 0 | 0.43 | -0.97 | 0.04 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 39.00 | 4.80 | 6.10 | % | 0 | 0 | 0.46 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 40.00 | 6.05 | 7.00 | % | 0 | 0 | 0.48 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 41.00 | 7.30 | 8.10 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 42.00 | 8.10 | 9.15 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST |