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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.45 | 17.55 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 18.00 | 12.65 | 14.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 20.00 | 10.90 | 12.45 | 14.25 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 9.60 | 11.30 | 11.95 | 0.00 | 0.00% | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 8.60 | 10.25 | 9.05 | 0.00 | 0.00% | 0 | 8 | 1.08 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 8.20 | 8.60 | 8.00 | 0.00 | 0.00% | 0 | 5 | 0.62 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 6.60 | 7.45 | 7.32 | 0.00 | 0.00% | 0 | 18 | 0.58 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 6.05 | 6.55 | 6.30 | 0.00 | 0.00% | 0 | 67 | 0.49 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 4.70 | 6.50 | 5.21 | 0.00 | 0.00% | 0 | 8 | 0.79 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 3.80 | 4.55 | 4.06 | +0.66 | +19.42% | 3 | 37 | 0.44 | 0.99 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 3.25 | 3.45 | 3.01 | -0.29 | -8.79% | 5 | 155 | 0.32 | 0.91 | 0.10 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 2.33 | 2.52 | 2.34 | -0.16 | -6.40% | 14 | 3,102 | 0.29 | 0.81 | 0.12 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 1.58 | 1.79 | 1.49 | -0.32 | -17.68% | 27 | 1,239 | 0.22 | 0.68 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 0.84 | 1.15 | 1.11 | -0.01 | -0.90% | 52 | 1,172 | 0.22 | 0.53 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 0.55 | 0.66 | 0.61 | -0.05 | -7.58% | 44 | 4,083 | 0.21 | 0.37 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 0.29 | 0.36 | 0.30 | -0.05 | -14.29% | 37 | 2,320 | 0.21 | 0.23 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 0.12 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 4,058 | 0.20 | 0.13 | 0.08 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.06 | 0.14 | 0.06 | -0.02 | -25.00% | 15 | 15,010 | 0.22 | 0.07 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.09 | 0.03 | -0.02 | -40.00% | 10 | 4,079 | 0.26 | 0.04 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 5 | 2,856 | 0.26 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 1,060 | 0.36 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 0.01 | 0.07 | 0.02 | +0.01 | +100.00% | 9 | 394 | 0.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 547 | 0.43 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 53 | 0.45 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.14 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 0.01 | 0.05 | 0.03 | -0.04 | -57.15% | 10 | 37 | 0.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 0.01 | 0.05 | 0.05 | +0.01 | +25.00% | 5 | 692 | 0.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 0.04 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,121 | 0.40 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.06 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 2,314 | 0.35 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 0.10 | 0.14 | 0.12 | 0.00 | 0.00% | 206 | 222 | 0.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 0.16 | 0.20 | 0.19 | -0.01 | -5.00% | 10 | 1,082 | 0.29 | -0.01 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 0.28 | 0.33 | 0.30 | +0.01 | +3.45% | 5 | 926 | 0.27 | -0.09 | 0.10 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 0.42 | 0.64 | 0.50 | +0.02 | +4.17% | 34 | 3,737 | 0.28 | -0.19 | 0.12 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.68 | 0.95 | 0.75 | -0.35 | -31.82% | 3 | 2,121 | 0.24 | -0.32 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 0.87 | 1.32 | 1.20 | +0.07 | +6.20% | 8 | 637 | 0.22 | -0.47 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 1.55 | 1.88 | 1.69 | -0.05 | -2.88% | 6 | 1,231 | 0.23 | -0.63 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 2.36 | 2.61 | 2.47 | 0.00 | 0.00% | 0 | 1,241 | 0.24 | -0.77 | 0.12 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 2.89 | 3.45 | 3.80 | 0.00 | 0.00% | 0 | 555 | 0.27 | -0.87 | 0.08 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 3.45 | 4.35 | 5.17 | 0.00 | 0.00% | 0 | 86 | 0.29 | -0.93 | 0.05 | 0.00 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 4.45 | 5.55 | 2.80 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.96 | 0.03 | 0.00 | 3/24/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 5.90 | 7.05 | 3.35 | 0.00 | 0.00% | 0 | 16 | 0.59 | -0.98 | 0.01 | 0.00 | 4/1/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 7.10 | 7.65 | 8.15 | 0.00 | 0.00% | 0 | 44 | 0.39 | -0.99 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 7.75 | 9.10 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 8.50 | 9.70 | 6.76 | 0.00 | 0.00% | 0 | 3 | 0.63 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 3:59:59 PM EST |
| 41.00 | 9.85 | 11.35 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |