Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $31.38 as of 7/21/2025 8:19:16 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.75 | 12.40 | 11.58 | % | 0.58 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 21.00 | 10.00 | 10.65 | 10.33 | % | 0.49 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 22.00 | 8.75 | 10.70 | 9.73 | % | 0.44 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 23.00 | 7.75 | 9.65 | 8.70 | 8.03 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:59 PM EST |
| 24.00 | 6.80 | 7.75 | 7.28 | 7.01 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:59 PM EST |
| 25.00 | 6.25 | 6.55 | 6.40 | 6.45 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 26.00 | 4.75 | 6.55 | 5.65 | 6.01 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 3:59:59 PM EST |
| 26.50 | 4.25 | 5.80 | 5.03 | % | 0.19 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 27.00 | 3.90 | 5.80 | 4.85 | 4.18 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:59 PM EST |
| 27.50 | 3.25 | 5.05 | 4.15 | % | 0.15 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 28.00 | 2.86 | 3.90 | 3.38 | 3.94 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 3:59:59 PM EST |
| 28.50 | 2.25 | 4.05 | 3.15 | % | 0.11 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 29.00 | 2.23 | 2.70 | 2.47 | 2.43 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.71 | 1.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 29.50 | 1.45 | 2.20 | 1.83 | % | 0.06 | 0 | 0 | 0.62 | 0.99 | 0.03 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 30.00 | 0.84 | 1.70 | 1.27 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.41 | 0.95 | 0.13 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 30.50 | 0.87 | 0.97 | 0.92 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.16 | 0.86 | 0.28 | -0.02 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 31.00 | 0.49 | 0.56 | 0.53 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 258 | 0.17 | 0.70 | 0.48 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 31.50 | 0.20 | 0.25 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 375 | 0.16 | 0.44 | 0.54 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 32.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5,115 | 0.17 | 0.21 | 0.37 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 32.50 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.20 | 0.07 | 0.17 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.26 | 0.02 | 0.05 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 33.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.50 | 0.00 | 0.01 | 0.00 | 7/14/2025 | 7/18/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.46 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 34.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 35.50 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:59 PM EST |
| 36.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:59 PM EST |
| 26.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/18/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.55 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:59 PM EST |
| 28.50 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.40 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 29.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.51 | -0.01 | 0.03 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 30.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.23 | -0.05 | 0.13 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 30.50 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.19 | -0.14 | 0.28 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 31.00 | 0.13 | 0.17 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.19 | -0.30 | 0.48 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 31.50 | 0.32 | 0.39 | 0.36 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.17 | -0.56 | 0.54 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 32.00 | 0.67 | 0.76 | 0.72 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.17 | -0.79 | 0.37 | -0.02 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 32.50 | 0.49 | 2.03 | 1.26 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.77 | -0.93 | 0.17 | -0.01 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 33.00 | 0.96 | 2.73 | 1.85 | 1.57 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.00 | -0.98 | 0.05 | 0.00 | 7/16/2025 | 7/18/2025 3:59:59 PM EST |
| 33.50 | 1.47 | 3.20 | 2.34 | % | 0.07 | 0 | 0 | 1.07 | -1.00 | 0.01 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 34.00 | 1.95 | 3.30 | 2.63 | 3.21 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:59 PM EST |
| 34.50 | 2.46 | 4.25 | 3.36 | % | 0.10 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 35.00 | 2.98 | 3.90 | 3.44 | % | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 35.50 | 3.45 | 4.40 | 3.93 | % | 0.11 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 36.00 | 3.95 | 4.90 | 4.43 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 36.50 | 4.45 | 6.25 | 5.35 | % | 0.15 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 37.00 | 4.95 | 6.95 | 5.95 | % | 0.16 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 38.00 | 6.00 | 7.90 | 6.95 | % | 0.18 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 39.00 | 6.95 | 8.60 | 7.78 | % | 0.20 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 40.00 | 7.95 | 9.75 | 8.85 | % | 0.22 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 41.00 | 8.95 | 10.75 | 9.85 | % | 0.24 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 42.00 | 9.95 | 11.90 | 10.93 | % | 0.26 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST |