Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $31.29 as of 5/27/2025 1:50:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.30 | 12.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 24.00 | 7.35 | 8.45 | 7.75 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 25.00 | 6.40 | 6.90 | 6.55 | -0.22 | -3.25% | 1 | 1 | 0.52 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 26.00 | 5.40 | 6.45 | % | 0 | 0 | 0.66 | 0.97 | 0.02 | -0.01 | 5/27/2025 12:58:57 PM EST | |||
| 27.00 | 4.55 | 4.95 | 5.68 | 0.00 | 0.00% | 0 | 181 | 0.41 | 0.94 | 0.04 | -0.01 | 5/19/2025 | 5/27/2025 12:58:57 PM EST |
| 28.00 | 3.65 | 3.85 | 3.70 | 0.00 | 0.00% | 0 | 440 | 0.26 | 0.90 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 29.00 | 2.78 | 2.83 | 3.71 | 0.00 | 0.00% | 0 | 110 | 0.16 | 0.85 | 0.09 | -0.01 | 5/16/2025 | 5/27/2025 12:58:57 PM EST |
| 30.00 | 1.94 | 2.17 | % | 0 | 0 | 0.21 | 0.76 | 0.12 | -0.01 | 5/27/2025 12:58:57 PM EST | |||
| 31.00 | 1.23 | 1.28 | 1.28 | -0.02 | -1.54% | 6 | 115 | 0.20 | 0.62 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 32.00 | 0.67 | 0.72 | 0.71 | -0.01 | -1.39% | 3 | 109 | 0.19 | 0.44 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 33.00 | 0.31 | 0.34 | 0.32 | -0.05 | -13.52% | 110 | 469 | 0.18 | 0.27 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 34.00 | 0.12 | 0.14 | 0.13 | -0.03 | -18.75% | 17 | 224 | 0.17 | 0.14 | 0.11 | 0.00 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 35.00 | 0.04 | 0.05 | 0.07 | -0.01 | -12.50% | 25 | 69 | 0.17 | 0.06 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 36.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.28 | 0.02 | 0.03 | 0.00 | 5/21/2025 | 5/27/2025 12:58:57 PM EST |
| 37.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 168 | 0.32 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 12:58:57 PM EST |
| 38.00 | 0.00 | 0.22 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 39.00 | 0.00 | 0.08 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 40.00 | 0.00 | 0.19 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 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 | 0.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 24.00 | 0.00 | 0.24 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 25.00 | 0.00 | 0.06 | 0.03 | -0.15 | -83.34% | 3 | 4 | 0.37 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 26.00 | 0.01 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.03 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 27.00 | 0.06 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 16 | 0.27 | -0.06 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 28.00 | 0.12 | 0.14 | 0.13 | -0.07 | -35.00% | 4 | 15 | 0.25 | -0.10 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 29.00 | 0.21 | 0.23 | 0.28 | -0.03 | -9.68% | 1 | 4 | 0.23 | -0.15 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 30.00 | 0.37 | 0.39 | 0.38 | -0.12 | -24.00% | 65 | 99 | 0.21 | -0.24 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 31.00 | 0.64 | 0.68 | 0.68 | -0.09 | -11.69% | 2 | 58 | 0.20 | -0.38 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 32.00 | 1.09 | 1.14 | 1.10 | -0.16 | -12.70% | 5 | 21 | 0.18 | -0.56 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 33.00 | 1.75 | 1.80 | 1.99 | 0.00 | 0.00% | 0 | 23 | 0.17 | -0.73 | 0.16 | -0.01 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 34.00 | 2.56 | 2.92 | % | 0 | 0 | 0.28 | -0.86 | 0.11 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 35.00 | 2.82 | 4.90 | % | 0 | 0 | 0.58 | -0.94 | 0.06 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 36.00 | 3.95 | 5.95 | % | 0 | 0 | 0.65 | -0.98 | 0.03 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 37.00 | 4.90 | 6.75 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 38.00 | 5.95 | 7.95 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 39.00 | 6.80 | 8.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 40.00 | 7.85 | 9.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST |