Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $30.70 as of 4/23/2025 9:10:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 10.80 | 12.85 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 20.00 | 9.85 | 11.85 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 21.00 | 8.80 | 10.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 22.00 | 8.10 | 9.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 23.00 | 7.30 | 8.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 24.00 | 5.90 | 7.85 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 25.00 | 4.80 | 6.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 26.00 | 3.80 | 6.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 27.00 | 2.77 | 4.80 | 4.01 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.97 | 0.08 | 0.00 | 4/15/2025 | 4/23/2025 3:59:50 PM EST |
| 28.00 | 2.13 | 3.45 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.88 | 0.11 | 0.00 | 4/14/2025 | 4/23/2025 3:59:50 PM EST |
| 29.00 | 1.56 | 2.24 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.76 | 0.15 | -0.01 | 4/17/2025 | 4/23/2025 3:59:50 PM EST |
| 30.00 | 0.93 | 1.21 | 1.17 | 0.00 | 0.00% | 0 | 134 | 0.24 | 0.60 | 0.17 | -0.01 | 4/22/2025 | 4/23/2025 3:59:50 PM EST |
| 31.00 | 0.41 | 0.67 | 0.55 | 0.00 | 0.00% | 0 | 259 | 0.23 | 0.42 | 0.18 | -0.01 | 4/22/2025 | 4/23/2025 3:59:50 PM EST |
| 32.00 | 0.07 | 0.33 | 0.46 | +0.14 | +43.75% | 1 | 1,101 | 0.23 | 0.24 | 0.15 | -0.01 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 33.00 | 0.09 | 0.14 | 0.16 | +0.02 | +14.29% | 33 | 19 | 0.21 | 0.12 | 0.09 | 0.00 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.09 | % | 0 | 0 | 0.26 | 0.05 | 0.05 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.09 | % | 0 | 0 | 0.30 | 0.02 | 0.02 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.18 | % | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.16 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.14 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 41.00 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.17 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.18 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.21 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.23 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 25.00 | 0.01 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/23/2025 3:59:50 PM EST |
| 26.00 | 0.08 | 0.13 | 0.18 | -0.46 | -71.88% | 1 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 27.00 | 0.16 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.03 | 0.08 | 0.00 | 4/21/2025 | 4/23/2025 3:59:50 PM EST |
| 28.00 | 0.16 | 0.38 | % | 0 | 0 | 0.29 | -0.12 | 0.11 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 29.00 | 0.45 | 0.55 | 0.61 | 0.00 | 0.00% | 0 | 17 | 0.28 | -0.24 | 0.15 | -0.01 | 4/21/2025 | 4/23/2025 3:59:50 PM EST |
| 30.00 | 0.78 | 0.88 | 1.27 | 0.00 | 0.00% | 0 | 16 | 0.27 | -0.40 | 0.17 | -0.01 | 4/21/2025 | 4/23/2025 3:59:50 PM EST |
| 31.00 | 1.26 | 1.37 | 1.25 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.58 | 0.18 | -0.01 | 4/17/2025 | 4/23/2025 3:59:50 PM EST |
| 32.00 | 1.77 | 2.16 | % | 0 | 0 | 0.21 | -0.76 | 0.15 | -0.01 | 4/23/2025 3:59:50 PM EST | |||
| 33.00 | 2.31 | 3.10 | 2.44 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.88 | 0.09 | 0.00 | 4/16/2025 | 4/23/2025 3:59:50 PM EST |
| 34.00 | 2.83 | 4.90 | % | 0 | 0 | 0.65 | -0.95 | 0.05 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 35.00 | 3.85 | 5.50 | % | 0 | 0 | 0.59 | -0.98 | 0.02 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 36.00 | 4.60 | 6.60 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 37.00 | 5.60 | 7.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 38.00 | 6.65 | 8.55 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 39.00 | 7.60 | 9.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 40.00 | 8.60 | 10.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 41.00 | 9.60 | 11.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST |