Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $31.57 as of 11/20/2024 4:00:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 12.60 | 14.35 | % | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 20.00 | 11.05 | 13.45 | % | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 21.00 | 10.40 | 12.45 | % | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 22.00 | 9.05 | 11.35 | % | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 23.00 | 8.20 | 10.45 | % | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 23.50 | 8.00 | 9.95 | % | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 24.00 | 7.10 | 9.25 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 24.50 | 6.80 | 8.35 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 25.00 | 6.15 | 8.50 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 25.50 | 5.70 | 8.00 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 26.00 | 5.20 | 7.50 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 26.50 | 4.75 | 7.00 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 27.00 | 4.35 | 6.25 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 27.50 | 3.70 | 5.95 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 28.00 | 3.20 | 5.20 | 2.60 | 0.00 | 0.00% | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 28.50 | 2.51 | 4.50 | 2.10 | 0.00 | 0.00% | 0 | 10 | 2.82 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 29.00 | 2.66 | 2.94 | 2.68 | 0.00 | 0.00% | 0 | 318 | 1.04 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 29.50 | 2.14 | 2.43 | 2.20 | 0.00 | 0.00% | 0 | 42 | 0.88 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 1.72 | 1.86 | 1.48 | -0.09 | -5.74% | 2 | 174 | 0.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 30.50 | 0.59 | 1.38 | 1.02 | 0.00 | 0.00% | 0 | 334 | 0.47 | 1.00 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 31.00 | 0.75 | 0.85 | 0.76 | +0.13 | +20.64% | 19 | 962 | 0.28 | 0.96 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 31.50 | 0.34 | 0.39 | 0.33 | +0.11 | +50.00% | 68 | 1,135 | 0.18 | 0.78 | 0.73 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 32.00 | 0.07 | 0.09 | 0.07 | +0.01 | +16.67% | 78 | 130 | 0.17 | 0.31 | 0.92 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 410 | 2 | 0.21 | 0.04 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 33.00 | 0.00 | 0.03 | % | 0 | 0 | 0.35 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 33.50 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 34.50 | 0.00 | 0.27 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.27 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.25 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.27 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.27 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.27 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.01 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.22 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.22 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.22 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.22 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 23.50 | 0.00 | 0.22 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.22 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 24.50 | 0.00 | 0.22 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 26 | 2.45 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 25.50 | 0.00 | 0.22 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.22 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 26.50 | 0.00 | 0.22 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 131 | 1.11 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 28.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.53 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 28.50 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 29.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 70 | 1.24 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 27 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 51 | 0.41 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 81 | 0.36 | 0.00 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 31.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 1 | 2,016 | 0.27 | -0.04 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 31.50 | 0.04 | 0.08 | 0.07 | -0.06 | -46.16% | 7 | 23 | 0.18 | -0.22 | 0.73 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 32.00 | 0.26 | 0.31 | 0.41 | -0.20 | -32.79% | 2 | 10 | 0.18 | -0.69 | 0.92 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 32.50 | 0.61 | 1.36 | % | 0 | 0 | 1.51 | -0.96 | 0.22 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 0.86 | 2.48 | % | 0 | 0 | 1.90 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 33.50 | 1.29 | 2.41 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 34.00 | 1.77 | 3.70 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 34.50 | 2.06 | 4.35 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 2.74 | 4.90 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 36.00 | 3.85 | 5.95 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 37.00 | 4.50 | 6.90 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 38.00 | 5.75 | 7.65 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 39.00 | 6.20 | 8.90 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 7.75 | 9.15 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |