Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $31.89 as of 7/25/2025 4:10:40 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 | 11.25 | 12.90 | 12.08 | % | 0.60 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 21.00 | 10.15 | 11.55 | 10.85 | % | 0.52 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 22.00 | 9.00 | 11.00 | 10.00 | % | 0.45 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 23.00 | 8.15 | 9.35 | 8.75 | % | 0.38 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 24.00 | 7.30 | 8.45 | 7.88 | % | 0.33 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 25.00 | 6.20 | 7.45 | 6.83 | % | 0.27 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 26.00 | 5.15 | 6.05 | 5.60 | % | 0.22 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 27.00 | 4.30 | 5.35 | 4.83 | % | 0.18 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 28.00 | 2.72 | 5.05 | 3.89 | % | 0.14 | 0 | 0 | 0.78 | 0.95 | 0.09 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 29.00 | 1.95 | 3.95 | 2.95 | % | 0.10 | 0 | 0 | 0.65 | 0.84 | 0.12 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 30.00 | 1.24 | 2.29 | 1.77 | 1.87 | % | 0.06 | 1 | 0 | 0.26 | 0.77 | 0.18 | 0.00 | 7/25/2025 | 7/25/2025 3:59:55 PM EST | |
| 31.00 | 0.67 | 1.18 | 0.93 | % | 0.03 | 0 | 0 | 0.18 | 0.59 | 0.22 | -0.01 | 7/25/2025 3:59:55 PM EST | |||
| 32.00 | 0.32 | 0.59 | 0.46 | % | 0.01 | 0 | 0 | 0.18 | 0.36 | 0.22 | -0.01 | 7/25/2025 3:59:55 PM EST | |||
| 33.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.17 | 0.16 | 0.15 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.23 | 0.07 | 0.08 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.03 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.01 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 41.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 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 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 28.00 | 0.01 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.26 | -0.05 | 0.09 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 29.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.21 | -0.16 | 0.12 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 30.00 | 0.28 | 0.37 | 0.33 | 0.29 | +0.05 | +20.84% | 0.01 | 5 | 2 | 0.19 | -0.23 | 0.18 | 0.00 | 7/25/2025 | 7/25/2025 3:59:55 PM EST |
| 31.00 | 0.62 | 0.77 | 0.70 | 0.65 | % | 0.02 | 6 | 0 | 0.19 | -0.41 | 0.22 | -0.01 | 7/25/2025 | 7/25/2025 3:59:55 PM EST | |
| 32.00 | 1.06 | 1.67 | 1.37 | % | 0.04 | 0 | 0 | 0.21 | -0.64 | 0.22 | -0.01 | 7/25/2025 3:59:55 PM EST | |||
| 33.00 | 0.61 | 3.75 | 2.18 | % | 0.07 | 0 | 0 | 0.51 | -0.84 | 0.15 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 34.00 | 1.06 | 4.50 | 2.78 | % | 0.08 | 0 | 0 | 0.67 | -0.93 | 0.08 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 35.00 | 2.01 | 5.25 | 3.63 | % | 0.10 | 0 | 0 | 0.68 | -0.98 | 0.03 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 36.00 | 4.05 | 6.25 | 5.15 | % | 0.14 | 0 | 0 | 0.75 | -1.00 | 0.01 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 37.00 | 5.00 | 7.35 | 6.18 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 38.00 | 5.90 | 8.40 | 7.15 | % | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 39.00 | 7.45 | 8.45 | 7.95 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 40.00 | 7.90 | 10.40 | 9.15 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 41.00 | 8.90 | 11.40 | 10.15 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST |