Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $31.09 as of 6/26/2025 8:24:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.25 | 12.35 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 21.00 | 9.25 | 11.65 | 10.08 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 3:59:55 PM EST |
| 22.00 | 8.10 | 10.65 | 9.05 | -0.07 | -0.77% | 1 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 3:59:55 PM EST |
| 23.00 | 8.05 | 8.30 | 8.22 | 0.00 | 0.00% | 0 | 8 | 0.59 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 3:59:55 PM EST |
| 24.00 | 6.35 | 8.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 25.00 | 5.35 | 6.85 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/26/2025 3:59:55 PM EST |
| 26.00 | 4.25 | 5.85 | 5.11 | 0.00 | 0.00% | 0 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 3:59:55 PM EST |
| 27.00 | 3.90 | 4.95 | 4.33 | 0.00 | 0.00% | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/26/2025 3:59:55 PM EST |
| 28.00 | 3.20 | 3.35 | 3.46 | 0.00 | 0.00% | 0 | 110 | 0.32 | 0.95 | 0.09 | 0.00 | 6/2/2025 | 6/26/2025 3:59:55 PM EST |
| 29.00 | 2.29 | 2.74 | 2.21 | 0.00 | 0.00% | 0 | 431 | 0.31 | 0.84 | 0.13 | 0.00 | 6/25/2025 | 6/26/2025 3:59:55 PM EST |
| 30.00 | 1.43 | 1.57 | 1.47 | +0.17 | +13.08% | 20 | 64 | 0.21 | 0.69 | 0.18 | -0.01 | 6/26/2025 | 6/26/2025 3:59:55 PM EST |
| 31.00 | 0.73 | 1.01 | 0.72 | -0.14 | -16.28% | 29 | 514 | 0.20 | 0.50 | 0.20 | -0.01 | 6/26/2025 | 6/26/2025 3:59:55 PM EST |
| 32.00 | 0.29 | 0.35 | 0.31 | +0.04 | +14.82% | 105 | 1,663 | 0.16 | 0.30 | 0.18 | -0.01 | 6/26/2025 | 6/26/2025 3:59:55 PM EST |
| 33.00 | 0.09 | 0.12 | 0.09 | +0.02 | +28.58% | 524 | 2,806 | 0.15 | 0.14 | 0.12 | 0.00 | 6/26/2025 | 6/26/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 668 | 0.16 | 0.06 | 0.06 | 0.00 | 6/24/2025 | 6/26/2025 3:59:55 PM EST |
| 35.00 | 0.01 | 0.15 | 0.01 | -0.03 | -75.00% | 2 | 418 | 0.21 | 0.02 | 0.02 | 0.00 | 6/26/2025 | 6/26/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.11 | % | 0 | 0 | 0.28 | 0.01 | 0.01 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 175 | 0.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.19 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.19 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 41.00 | 0.00 | 0.19 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.19 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.19 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.19 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.19 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 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 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.21 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.03 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.25 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.31 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 27.00 | 0.03 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 455 | 0.24 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 3:59:55 PM EST |
| 28.00 | 0.08 | 0.14 | 0.12 | -0.03 | -20.00% | 1 | 441 | 0.21 | -0.05 | 0.09 | 0.00 | 6/26/2025 | 6/26/2025 3:59:55 PM EST |
| 29.00 | 0.19 | 0.32 | 0.24 | -0.05 | -17.25% | 40 | 486 | 0.21 | -0.16 | 0.13 | 0.00 | 6/26/2025 | 6/26/2025 3:59:55 PM EST |
| 30.00 | 0.41 | 0.56 | 0.50 | -0.10 | -16.67% | 48 | 1,493 | 0.19 | -0.31 | 0.18 | -0.01 | 6/26/2025 | 6/26/2025 3:59:55 PM EST |
| 31.00 | 0.80 | 0.90 | 0.85 | -0.20 | -19.05% | 1 | 716 | 0.18 | -0.50 | 0.20 | -0.01 | 6/26/2025 | 6/26/2025 3:59:55 PM EST |
| 32.00 | 1.43 | 1.58 | 1.61 | -0.04 | -2.43% | 18 | 170 | 0.19 | -0.70 | 0.18 | -0.01 | 6/26/2025 | 6/26/2025 3:59:55 PM EST |
| 33.00 | 1.71 | 2.97 | 2.03 | 0.00 | 0.00% | 0 | 162 | 0.32 | -0.86 | 0.12 | 0.00 | 6/23/2025 | 6/26/2025 3:59:55 PM EST |
| 34.00 | 2.23 | 4.40 | 3.43 | +0.47 | +15.88% | 8 | 3 | 0.47 | -0.94 | 0.06 | 0.00 | 6/26/2025 | 6/26/2025 3:59:55 PM EST |
| 35.00 | 3.70 | 5.85 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.98 | 0.02 | 0.00 | 6/18/2025 | 6/26/2025 3:59:55 PM EST |
| 36.00 | 4.75 | 6.75 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 37.00 | 5.60 | 7.65 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 38.00 | 6.75 | 8.35 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 39.00 | 7.40 | 9.55 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 40.00 | 8.55 | 10.35 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 41.00 | 9.55 | 12.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 42.00 | 10.60 | 12.55 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 43.00 | 11.60 | 13.65 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 44.00 | 12.55 | 14.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST | |||
| 45.00 | 13.65 | 15.65 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/26/2025 3:59:55 PM EST |