Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $29.03 as of 9/6/2024 3:41:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.00 | 15.90 | 13.46 | 0.00 | 0.00% | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 4:00:03 PM EST |
| 19.00 | 9.10 | 11.90 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 20.00 | 8.05 | 10.90 | 8.30 | 0.00 | 0.00% | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:03 PM EST |
| 21.00 | 7.15 | 9.80 | 6.85 | 0.00 | 0.00% | 0 | 9 | 2.56 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:03 PM EST |
| 22.00 | 5.00 | 8.95 | 7.19 | 0.00 | 0.00% | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:03 PM EST |
| 23.00 | 4.10 | 7.95 | 5.95 | 0.00 | 0.00% | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:03 PM EST |
| 23.50 | 4.60 | 7.45 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 24.00 | 4.15 | 6.00 | 5.65 | 0.00 | 0.00% | 0 | 33 | 1.43 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:03 PM EST |
| 24.50 | 2.73 | 6.45 | 5.10 | 0.00 | 0.00% | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:03 PM EST |
| 25.00 | 3.10 | 5.95 | 4.45 | 0.00 | 0.00% | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 25.50 | 2.61 | 5.45 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 26.00 | 2.11 | 4.50 | 2.43 | 0.00 | 0.00% | 0 | 48 | 1.33 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:03 PM EST |
| 26.50 | 1.62 | 4.45 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 27.00 | 1.20 | 2.54 | 2.39 | 0.00 | 0.00% | 0 | 207 | 0.53 | 0.97 | 0.06 | 0.00 | 8/28/2024 | 9/6/2024 4:00:03 PM EST |
| 27.50 | 0.66 | 2.19 | % | 0 | 0 | 0.63 | 0.94 | 0.13 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 28.00 | 0.73 | 1.20 | 0.95 | -0.20 | -17.40% | 24 | 3,623 | 0.30 | 0.85 | 0.26 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 28.50 | 0.00 | 2.52 | 0.52 | -0.21 | -28.77% | 2 | 16 | 1.04 | 0.71 | 0.46 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 29.00 | 0.20 | 0.28 | 0.21 | -0.17 | -44.74% | 97 | 8,297 | 0.12 | 0.45 | 0.56 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 29.50 | 0.06 | 0.11 | 0.08 | -0.07 | -46.67% | 9 | 287 | 0.13 | 0.20 | 0.40 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 30.00 | 0.03 | 0.08 | 0.03 | -0.02 | -40.00% | 275 | 12,698 | 0.16 | 0.06 | 0.17 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 30.50 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 447 | 0.18 | 0.01 | 0.05 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 31.00 | 0.00 | 0.07 | 0.03 | +0.01 | +50.00% | 39 | 7,831 | 0.27 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 31.50 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 32.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 30 | 11,179 | 0.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 5,147 | 0.57 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 33.50 | 0.00 | 0.43 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 196 | 0.56 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 438 | 0.43 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
| 36.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 80 | 1.06 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:03 PM EST |
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 21 | 1.38 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.21 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 9/6/2024 4:00:03 PM EST |
| 19.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.51 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 9/6/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 100 | 0.95 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 9/6/2024 4:00:03 PM EST |
| 21.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 9/6/2024 4:00:03 PM EST |
| 22.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 130 | 1.54 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:03 PM EST |
| 23.00 | 0.00 | 0.04 | 0.03 | -0.03 | -50.00% | 500 | 793 | 0.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 23.50 | 0.00 | 0.75 | 0.02 | +0.01 | +100.00% | 1 | 50 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 24.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,161 | 0.55 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 25.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 2,846 | 0.41 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 25.50 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 3 | 3,177 | 0.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 26.50 | 0.00 | 0.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 27.00 | 0.04 | 0.07 | 0.04 | +0.02 | +100.00% | 2 | 2,806 | 0.25 | -0.03 | 0.06 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 27.50 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 50 | 25 | 0.20 | -0.06 | 0.13 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 28.00 | 0.07 | 0.09 | 0.07 | -0.01 | -12.50% | 112 | 4,933 | 0.16 | -0.15 | 0.26 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 28.50 | 0.00 | 0.21 | 0.20 | +0.07 | +53.85% | 9 | 385 | 0.17 | -0.29 | 0.46 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 29.00 | 0.29 | 0.40 | 0.39 | +0.11 | +39.29% | 90 | 5,995 | 0.13 | -0.55 | 0.56 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 29.50 | 0.00 | 1.90 | 0.75 | +0.35 | +87.50% | 11 | 73 | 0.74 | -0.80 | 0.40 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 30.00 | 0.95 | 1.89 | 1.23 | +0.32 | +35.17% | 111 | 1,267 | 0.56 | -0.94 | 0.17 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 30.50 | 0.18 | 3.20 | % | 0 | 0 | 1.00 | -0.99 | 0.05 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 31.00 | 1.03 | 3.20 | 1.88 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 7/16/2024 | 9/6/2024 4:00:03 PM EST |
| 31.50 | 1.01 | 4.05 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 32.00 | 1.11 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 3 | 1.36 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:03 PM EST |
| 32.50 | 2.91 | 4.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 33.00 | 3.50 | 5.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 33.50 | 2.79 | 5.45 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 34.00 | 4.35 | 7.25 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 35.00 | 4.10 | 7.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 36.00 | 5.10 | 9.05 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 37.00 | 7.45 | 9.05 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 38.00 | 8.35 | 11.30 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 39.00 | 8.10 | 11.05 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 40.00 | 10.35 | 13.15 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |