Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $31.22 as of 4/25/2025 8:29:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.70 | 12.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 21.00 | 9.55 | 11.55 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 22.00 | 8.60 | 10.55 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 23.00 | 7.55 | 9.60 | 7.40 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 7.05 | 7.95 | 4.50 | 0.00 | 0.00% | 0 | 8 | 1.30 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 5.50 | 7.00 | 4.34 | 0.00 | 0.00% | 0 | 16 | 1.20 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 4.95 | 6.20 | 5.45 | 0.00 | 0.00% | 0 | 25 | 1.16 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 3.65 | 4.45 | 3.45 | 0.00 | 0.00% | 0 | 42 | 0.64 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 3.20 | 3.65 | 3.35 | 0.00 | 0.00% | 0 | 126 | 0.63 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 28.50 | 2.34 | 3.55 | 2.25 | 0.00 | 0.00% | 0 | 13 | 0.75 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 2.17 | 2.60 | 2.53 | 0.00 | 0.00% | 0 | 81 | 0.40 | 0.99 | 0.12 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 29.50 | 1.73 | 2.03 | 1.44 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.93 | 0.25 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 1.20 | 1.58 | 1.14 | -0.20 | -14.93% | 46 | 284 | 0.36 | 0.82 | 0.28 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.50 | 0.72 | 1.24 | 0.97 | +0.20 | +25.98% | 40 | 4 | 0.33 | 0.69 | 0.29 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 0.50 | 0.76 | 0.68 | -0.07 | -9.34% | 9 | 858 | 0.21 | 0.55 | 0.29 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.50 | 0.27 | 0.48 | 0.41 | -0.08 | -16.33% | 5,214 | 964 | 0.20 | 0.41 | 0.26 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 0.16 | 0.30 | 0.24 | -0.04 | -14.29% | 17 | 778 | 0.20 | 0.28 | 0.22 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 0.09 | 0.20 | 0.15 | 0.00 | 0.00% | 1 | 31 | 0.21 | 0.18 | 0.17 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 0.05 | 0.13 | 0.09 | +0.04 | +80.00% | 12 | 391 | 0.22 | 0.11 | 0.11 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 33.50 | 0.02 | 0.08 | 0.03 | -0.01 | -25.00% | 10 | 5 | 0.22 | 0.06 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 728 | 0.28 | 0.03 | 0.04 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 34.50 | 0.00 | 0.18 | 0.01 | % | 20 | 0 | 0.40 | 0.02 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 35.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 24 | 3,449 | 0.26 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 2,658 | 0.48 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.53 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.07 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.02 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.02 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.02 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 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 | 0.10 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.16 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.83 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.02 | 0.07 | 0.06 | +0.01 | +20.00% | 10 | 4,192 | 0.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 0.02 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 199 | 0.45 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 0.04 | 0.10 | 0.05 | -0.01 | -16.67% | 14 | 158 | 0.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 0.08 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1,065 | 0.32 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 28.50 | 0.11 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.30 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 0.16 | 0.25 | 0.22 | +0.02 | +10.00% | 3 | 575 | 0.28 | -0.01 | 0.12 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.50 | 0.19 | 0.47 | % | 0 | 0 | 0.24 | -0.07 | 0.25 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 30.00 | 0.33 | 0.59 | 0.43 | 0.00 | 0.00% | 227 | 589 | 0.25 | -0.18 | 0.28 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.50 | 0.39 | 0.66 | 0.63 | +0.13 | +26.00% | 7 | 3 | 0.24 | -0.31 | 0.29 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 0.71 | 1.04 | 0.85 | +0.03 | +3.66% | 20 | 393 | 0.25 | -0.45 | 0.29 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.50 | 0.79 | 1.29 | 1.11 | -0.94 | -45.86% | 1 | 1 | 0.22 | -0.59 | 0.26 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 1.28 | 1.70 | 1.47 | -0.58 | -28.30% | 4 | 1,315 | 0.26 | -0.72 | 0.22 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 1.27 | 1.97 | % | 0 | 0 | 0.29 | -0.82 | 0.17 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 33.00 | 2.05 | 2.91 | 2.47 | -0.10 | -3.90% | 5 | 238 | 0.54 | -0.89 | 0.11 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 33.50 | 2.13 | 3.80 | % | 0 | 0 | 0.72 | -0.94 | 0.07 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 34.00 | 2.55 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 10 | 0.69 | -0.97 | 0.04 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 34.50 | 3.05 | 4.70 | % | 0 | 0 | 0.80 | -0.98 | 0.03 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 35.00 | 3.60 | 5.35 | 4.30 | 0.00 | 0.00% | 0 | 6 | 0.88 | -0.99 | 0.01 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 4.70 | 6.30 | 2.49 | 0.00 | 0.00% | 0 | 6 | 0.95 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 5.80 | 7.30 | 3.30 | 0.00 | 0.00% | 0 | 5 | 1.04 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 6.60 | 8.35 | 4.35 | 0.00 | 0.00% | 0 | 7 | 1.20 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 7.55 | 9.35 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 40.00 | 8.75 | 10.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 41.00 | 9.90 | 11.45 | 7.50 | 0.00 | 0.00% | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:59 PM EST |
| 42.00 | 10.40 | 12.35 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |