Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $31.96 as of 8/29/2025 3:20:46 PM 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 | 11.90 | 12.25 | 12.08 | % | 0.60 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 21.00 | 11.00 | 11.20 | 11.10 | 11.10 | % | 0.53 | 2 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST | |
| 22.00 | 10.10 | 10.25 | 10.18 | 9.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 23.00 | 9.00 | 9.25 | 9.13 | 9.00 | % | 0.40 | 1 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST | |
| 24.00 | 8.10 | 8.25 | 8.18 | 8.17 | +0.52 | +6.80% | 0.34 | 1 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 25.00 | 5.65 | 7.30 | 6.48 | % | 0.26 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 26.00 | 6.00 | 6.25 | 6.13 | 6.00 | % | 0.24 | 1 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST | |
| 26.50 | 5.45 | 5.80 | 5.63 | % | 0.21 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 27.00 | 5.10 | 5.30 | 5.20 | 4.91 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:51 PM EST |
| 27.50 | 4.45 | 4.80 | 4.63 | % | 0.17 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 28.00 | 3.95 | 4.30 | 4.13 | 4.21 | % | 0.15 | 1 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST | |
| 28.50 | 3.50 | 3.80 | 3.65 | % | 0.13 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 29.00 | 2.83 | 3.30 | 3.07 | 2.26 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:51 PM EST |
| 29.50 | 2.47 | 2.76 | 2.62 | % | 0.09 | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 30.00 | 1.96 | 2.26 | 2.11 | 1.37 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.39 | 1.00 | 0.01 | 0.00 | 8/19/2025 | 8/29/2025 3:59:51 PM EST |
| 30.50 | 0.91 | 1.89 | 1.40 | 0.94 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.28 | 0.99 | 0.03 | 0.00 | 8/19/2025 | 8/29/2025 3:59:51 PM EST |
| 31.00 | 1.08 | 1.25 | 1.17 | 1.18 | +0.24 | +25.54% | 0.04 | 23 | 85 | 0.21 | 0.92 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 31.50 | 0.66 | 0.73 | 0.70 | 0.81 | +0.29 | +55.77% | 0.02 | 203 | 121 | 0.15 | 0.81 | 0.34 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 32.00 | 0.25 | 0.32 | 0.29 | 0.30 | +0.09 | +42.86% | 0.01 | 380 | 1,673 | 0.12 | 0.61 | 0.60 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 32.50 | 0.07 | 0.10 | 0.09 | 0.09 | +0.05 | +125.00% | 0.00 | 2,008 | 119 | 0.13 | 0.28 | 0.61 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 33.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 10,865 | 1,244 | 0.15 | 0.07 | 0.25 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 28 | 0 | 0.23 | 0.01 | 0.05 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST | |
| 34.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 351 | 0.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 34.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 35.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 36.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 41.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 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 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.15 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 26.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 27 | 0.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.84 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 44 | 0.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 29.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 132 | 0.38 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 30.50 | 0.00 | 0.22 | 0.11 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 28 | 0.46 | -0.01 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 31.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 84 | 207 | 0.24 | -0.08 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 31.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 74 | 223 | 0.13 | -0.19 | 0.34 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 32.00 | 0.11 | 0.18 | 0.15 | 0.14 | -0.11 | -44.00% | 0.00 | 245 | 62 | 0.12 | -0.39 | 0.60 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 32.50 | 0.40 | 0.52 | 0.46 | 0.38 | -0.37 | -49.34% | 0.01 | 46 | 21 | 0.12 | -0.72 | 0.61 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 33.00 | 0.83 | 0.98 | 0.91 | 0.93 | -0.31 | -25.00% | 0.03 | 2 | 14 | 0.18 | -0.93 | 0.25 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 33.50 | 1.10 | 1.42 | 1.26 | 1.43 | % | 0.04 | 10 | 0 | 0.25 | -0.99 | 0.05 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST | |
| 34.00 | 1.65 | 1.94 | 1.80 | 2.86 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:51 PM EST |
| 34.50 | 1.82 | 2.56 | 2.19 | 2.88 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 35.00 | 2.25 | 2.93 | 2.59 | % | 0.07 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 35.50 | 1.99 | 3.45 | 2.72 | % | 0.08 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 36.00 | 3.15 | 3.95 | 3.55 | % | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 36.50 | 3.55 | 4.45 | 4.00 | % | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 37.00 | 4.25 | 5.05 | 4.65 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 38.00 | 5.20 | 6.15 | 5.68 | % | 0.15 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 39.00 | 6.05 | 6.95 | 6.50 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 40.00 | 7.15 | 8.00 | 7.58 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 41.00 | 8.10 | 9.20 | 8.65 | % | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 42.00 | 9.20 | 10.30 | 9.75 | % | 0.23 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST |