Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $31.96 as of 6/13/2025 3:21:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.75 | 13.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 22.00 | 8.95 | 11.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 23.00 | 8.25 | 10.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 24.00 | 6.80 | 9.55 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 25.00 | 5.90 | 8.55 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 26.00 | 4.90 | 7.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 27.00 | 4.00 | 6.40 | % | 0 | 0 | 0.75 | 0.95 | 0.04 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 28.00 | 3.25 | 5.25 | % | 0 | 0 | 0.66 | 0.91 | 0.06 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 29.00 | 2.59 | 4.05 | % | 0 | 0 | 0.53 | 0.85 | 0.08 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 30.00 | 1.90 | 2.88 | % | 0 | 0 | 0.40 | 0.77 | 0.11 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 31.00 | 1.23 | 2.02 | % | 0 | 0 | 0.23 | 0.66 | 0.14 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 32.00 | 0.68 | 1.25 | 1.05 | % | 10 | 0 | 0.21 | 0.51 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 33.00 | 0.33 | 0.82 | 0.41 | % | 3 | 0 | 0.23 | 0.35 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 34.00 | 0.01 | 0.55 | % | 0 | 0 | 0.18 | 0.22 | 0.12 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 35.00 | 0.02 | 0.38 | % | 0 | 0 | 0.21 | 0.13 | 0.08 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.32 | % | 0 | 0 | 0.34 | 0.06 | 0.04 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.28 | % | 0 | 0 | 0.36 | 0.03 | 0.02 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.24 | % | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.21 | % | 0 | 0 | 0.42 | 0.00 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 41.00 | 0.00 | 0.19 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.19 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 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 | 0.20 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.21 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.23 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.27 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.30 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 27.00 | 0.01 | 0.34 | % | 0 | 0 | 0.32 | -0.05 | 0.04 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 28.00 | 0.01 | 0.40 | % | 0 | 0 | 0.28 | -0.09 | 0.06 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 29.00 | 0.12 | 0.54 | % | 0 | 0 | 0.27 | -0.15 | 0.08 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 30.00 | 0.01 | 0.70 | 0.35 | % | 6 | 0 | 0.22 | -0.23 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 31.00 | 0.10 | 1.16 | % | 0 | 0 | 0.23 | -0.34 | 0.14 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 32.00 | 0.37 | 1.70 | 1.08 | 0.00 | 0.00% | 0 | 10 | 0.22 | -0.49 | 0.16 | -0.01 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 33.00 | 0.76 | 2.52 | % | 0 | 0 | 0.40 | -0.65 | 0.15 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 34.00 | 1.31 | 3.60 | % | 0 | 0 | 0.51 | -0.78 | 0.12 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 35.00 | 1.87 | 4.85 | % | 0 | 0 | 0.64 | -0.87 | 0.08 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 36.00 | 2.55 | 6.10 | % | 0 | 0 | 0.72 | -0.94 | 0.04 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 37.00 | 3.40 | 7.25 | % | 0 | 0 | 0.81 | -0.97 | 0.02 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 38.00 | 4.40 | 8.30 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 39.00 | 5.30 | 9.30 | % | 0 | 0 | 0.94 | -1.00 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 40.00 | 6.25 | 10.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 41.00 | 7.25 | 11.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 42.00 | 8.25 | 12.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |