Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $30.71 as of 5/9/2025 4:34:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.40 | 12.15 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 21.00 | 9.35 | 11.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 22.00 | 8.35 | 9.45 | 9.14 | % | 1 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 23.00 | 7.40 | 8.95 | 6.93 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 3:59:56 PM EST |
| 24.00 | 6.50 | 8.05 | 6.14 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 3:59:56 PM EST |
| 25.00 | 5.40 | 6.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 26.00 | 4.60 | 5.85 | 4.17 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.99 | 0.01 | 0.00 | 5/6/2025 | 5/9/2025 3:59:56 PM EST |
| 27.00 | 3.85 | 4.50 | 3.13 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.96 | 0.04 | -0.01 | 5/5/2025 | 5/9/2025 3:59:56 PM EST |
| 28.00 | 2.53 | 3.50 | 2.48 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.92 | 0.06 | -0.01 | 5/7/2025 | 5/9/2025 3:59:56 PM EST |
| 29.00 | 2.32 | 2.52 | % | 0 | 0 | 0.32 | 0.86 | 0.10 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 30.00 | 1.41 | 1.60 | 0.81 | 0.00 | 0.00% | 0 | 143 | 0.21 | 0.75 | 0.17 | -0.01 | 5/6/2025 | 5/9/2025 3:59:56 PM EST |
| 31.00 | 0.76 | 0.84 | 0.61 | 0.00 | 0.00% | 0 | 70 | 0.20 | 0.57 | 0.24 | -0.01 | 5/8/2025 | 5/9/2025 3:59:56 PM EST |
| 32.00 | 0.30 | 0.35 | 0.30 | +0.06 | +25.00% | 1 | 134 | 0.18 | 0.33 | 0.23 | -0.01 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 33.00 | 0.08 | 0.11 | 0.10 | +0.05 | +100.00% | 33 | 13 | 0.17 | 0.14 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.05 | 0.06 | 0.00 | 4/30/2025 | 5/9/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.23 | % | 0 | 0 | 0.38 | 0.01 | 0.02 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.20 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.19 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/9/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.19 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.19 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 41.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 60 | 0.66 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/9/2025 3:59:56 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 | 0.19 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.19 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.09 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.21 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.22 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.23 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.06 | +0.03 | +100.00% | 3 | 19 | 0.44 | -0.01 | 0.01 | 0.00 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 27.00 | 0.01 | 0.07 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.04 | 0.04 | -0.01 | 4/30/2025 | 5/9/2025 3:59:56 PM EST |
| 28.00 | 0.05 | 0.09 | 0.10 | -0.01 | -9.10% | 1 | 4 | 0.27 | -0.08 | 0.06 | -0.01 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 29.00 | 0.12 | 0.16 | 0.31 | 0.00 | 0.00% | 0 | 29 | 0.24 | -0.14 | 0.10 | -0.01 | 5/7/2025 | 5/9/2025 3:59:56 PM EST |
| 30.00 | 0.26 | 0.31 | 0.35 | -0.50 | -58.83% | 3 | 60 | 0.22 | -0.25 | 0.17 | -0.01 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 31.00 | 0.40 | 0.68 | 1.30 | 0.00 | 0.00% | 0 | 31 | 0.22 | -0.43 | 0.24 | -0.01 | 5/5/2025 | 5/9/2025 3:59:56 PM EST |
| 32.00 | 1.04 | 1.38 | 1.94 | 0.00 | 0.00% | 0 | 5 | 0.18 | -0.67 | 0.23 | -0.01 | 5/2/2025 | 5/9/2025 3:59:56 PM EST |
| 33.00 | 1.67 | 2.15 | 2.24 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.86 | 0.14 | -0.01 | 4/28/2025 | 5/9/2025 3:59:56 PM EST |
| 34.00 | 2.08 | 4.35 | % | 0 | 0 | 0.76 | -0.95 | 0.06 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 35.00 | 3.55 | 5.35 | % | 0 | 0 | 0.84 | -0.99 | 0.02 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 36.00 | 4.30 | 6.35 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 37.00 | 5.55 | 7.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 38.00 | 6.50 | 8.35 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 39.00 | 7.45 | 9.35 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 40.00 | 8.45 | 10.35 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 41.00 | 9.45 | 11.35 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST |