Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $31.15 as of 7/29/2025 3:21:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.20 | 17.40 | 16.30 | 16.11 | 0.00 | 0.00% | 1.09 | 0 | 6 | 1.94 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:58:54 PM EST |
| 20.00 | 11.35 | 12.05 | 11.70 | 12.10 | 0.00 | 0.00% | 0.58 | 0 | 12 | 1.17 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:58:54 PM EST |
| 22.00 | 9.35 | 10.00 | 9.68 | 6.96 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 1:58:54 PM EST |
| 23.00 | 8.35 | 9.00 | 8.68 | 8.29 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:54 PM EST |
| 24.00 | 7.35 | 8.00 | 7.68 | 7.15 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.79 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:58:54 PM EST |
| 25.00 | 6.35 | 6.95 | 6.65 | 6.13 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.69 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 26.00 | 5.30 | 5.65 | 5.48 | 5.10 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.49 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 27.00 | 4.35 | 4.70 | 4.53 | 5.00 | 0.00 | 0.00% | 0.17 | 0 | 89 | 0.44 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:54 PM EST |
| 28.00 | 3.35 | 3.45 | 3.40 | 3.15 | 0.00 | 0.00% | 0.12 | 0 | 135 | 0.28 | 1.00 | 0.05 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 29.00 | 2.35 | 2.43 | 2.39 | 2.71 | 0.00 | 0.00% | 0.08 | 0 | 499 | 0.29 | 0.87 | 0.14 | 0.00 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 30.00 | 1.42 | 1.48 | 1.45 | 1.48 | +0.29 | +24.37% | 0.05 | 208 | 747 | 0.15 | 0.79 | 0.22 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 31.00 | 0.74 | 0.79 | 0.77 | 0.78 | +0.16 | +25.81% | 0.02 | 89 | 1,305 | 0.15 | 0.59 | 0.29 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 32.00 | 0.33 | 0.36 | 0.35 | 0.36 | +0.11 | +44.00% | 0.01 | 67 | 3,525 | 0.15 | 0.31 | 0.24 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 33.00 | 0.12 | 0.15 | 0.14 | 0.11 | +0.01 | +10.00% | 0.00 | 43 | 3,580 | 0.15 | 0.14 | 0.14 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 34.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 91 | 4,323 | 0.15 | 0.06 | 0.07 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,188 | 0.16 | 0.02 | 0.03 | 0.00 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 36.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,699 | 0.32 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 10,137 | 0.22 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,727 | 0.25 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:54 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 679 | 0.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:58:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.35 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:54 PM EST |
| 41.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.35 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 45.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 20.00 | 0.00 | 0.19 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.76 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:58:54 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 23.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.41 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:54 PM EST |
| 24.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:58:54 PM EST |
| 25.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,057 | 0.47 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 26.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.33 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 27.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 21 | 374 | 0.21 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 28.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 5 | 428 | 0.20 | 0.00 | 0.05 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 29.00 | 0.17 | 0.21 | 0.19 | 0.17 | -0.06 | -26.09% | 0.01 | 60 | 789 | 0.18 | -0.13 | 0.14 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 30.00 | 0.35 | 0.40 | 0.38 | 0.34 | -0.14 | -29.17% | 0.01 | 69 | 2,284 | 0.17 | -0.21 | 0.22 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 31.00 | 0.70 | 0.73 | 0.72 | 0.71 | -0.11 | -13.42% | 0.02 | 17 | 845 | 0.15 | -0.41 | 0.29 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 32.00 | 1.29 | 1.37 | 1.33 | 1.27 | -0.38 | -23.03% | 0.04 | 6 | 1,036 | 0.15 | -0.69 | 0.24 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 33.00 | 2.13 | 2.20 | 2.17 | 2.46 | 0.00 | 0.00% | 0.07 | 0 | 519 | 0.16 | -0.86 | 0.14 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 34.00 | 3.10 | 3.20 | 3.15 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 251 | 0.20 | -0.94 | 0.07 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 35.00 | 4.05 | 4.35 | 4.20 | 3.92 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.27 | -0.98 | 0.03 | 0.00 | 7/8/2025 | 7/29/2025 1:58:54 PM EST |
| 36.00 | 5.00 | 5.35 | 5.18 | 5.45 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.33 | -1.00 | 0.01 | 0.00 | 4/16/2025 | 7/29/2025 1:58:54 PM EST |
| 37.00 | 6.10 | 6.20 | 6.15 | % | 0.17 | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 38.00 | 6.90 | 7.35 | 7.13 | 7.30 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.49 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:58:54 PM EST |
| 39.00 | 7.90 | 8.25 | 8.08 | 8.75 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.42 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:58:54 PM EST |
| 40.00 | 8.90 | 9.30 | 9.10 | 9.30 | 0.00 | 0.00% | 0.23 | 0 | 28 | 0.47 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:54 PM EST |
| 41.00 | 9.90 | 10.65 | 10.28 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 45.00 | 13.95 | 15.10 | 14.53 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST |