Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $31.39 as of 5/30/2025 6:41:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.15 | 12.20 | 11.00 | -1.06 | -8.79% | 2 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 21.00 | 9.20 | 10.50 | 11.82 | 0.00 | 0.00% | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 22.00 | 8.20 | 10.30 | 9.55 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 23.00 | 7.35 | 9.25 | 6.93 | 0.00 | 0.00% | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:49 PM EST |
| 24.00 | 6.15 | 8.30 | 6.14 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:49 PM EST |
| 25.00 | 5.15 | 7.15 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 26.00 | 4.25 | 6.30 | 5.48 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 26.50 | 3.65 | 5.75 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 27.00 | 3.20 | 5.25 | 4.75 | 0.00 | 0.00% | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 27.50 | 2.70 | 4.70 | 3.12 | -0.97 | -23.72% | 1 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 28.00 | 2.28 | 3.60 | 2.48 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:49 PM EST |
| 28.50 | 1.76 | 3.05 | % | 0 | 0 | 0.95 | 1.00 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 29.00 | 1.27 | 2.61 | % | 0 | 0 | 0.88 | 0.98 | 0.05 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 29.50 | 0.93 | 1.62 | % | 0 | 0 | 0.42 | 0.93 | 0.13 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 30.00 | 0.93 | 1.15 | 1.02 | -0.28 | -21.54% | 28 | 169 | 0.11 | 0.85 | 0.26 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 30.50 | 0.46 | 0.77 | 0.63 | -0.68 | -51.91% | 1 | 3 | 0.14 | 0.69 | 0.41 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 31.00 | 0.24 | 0.35 | 0.27 | -0.13 | -32.50% | 111 | 269 | 0.19 | 0.46 | 0.50 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 31.50 | 0.06 | 0.12 | 0.08 | -0.14 | -63.64% | 228 | 189 | 0.17 | 0.23 | 0.40 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 32.00 | 0.02 | 0.04 | 0.03 | -0.06 | -66.67% | 76 | 508 | 0.18 | 0.08 | 0.20 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 122 | 279 | 0.26 | 0.02 | 0.07 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 24 | 636 | 0.27 | 0.00 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 33.50 | 0.00 | 0.04 | 0.14 | 0.00 | 0.00% | 0 | 30 | 0.39 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.11 | 0.03 | -0.03 | -50.00% | 5 | 46 | 0.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 34.50 | 0.00 | 0.19 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 35.50 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 0.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.19 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 41.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 60 | 1.05 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:49 PM EST |
| 42.00 | 0.00 | 0.05 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.19 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.19 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.19 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.04 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.11 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 32 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 26.50 | 0.00 | 0.04 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.13 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 157 | 7 | 0.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 28.50 | 0.00 | 0.23 | % | 0 | 0 | 0.41 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.23 | 0.05 | +0.02 | +66.67% | 1 | 32 | 0.31 | -0.02 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 29.50 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 10 | 8 | 0.24 | -0.07 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 30.00 | 0.06 | 0.10 | 0.07 | -0.02 | -22.23% | 58 | 98 | 0.22 | -0.15 | 0.26 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 30.50 | 0.16 | 0.36 | 0.18 | +0.06 | +50.00% | 72 | 178 | 0.26 | -0.31 | 0.41 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 31.00 | 0.36 | 0.43 | 0.43 | +0.18 | +72.00% | 152 | 176 | 0.22 | -0.54 | 0.50 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 31.50 | 0.61 | 0.75 | 0.63 | +0.26 | +70.27% | 10 | 292 | 0.22 | -0.77 | 0.40 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 32.00 | 1.00 | 1.28 | 1.12 | +0.25 | +28.74% | 20 | 95 | 0.32 | -0.92 | 0.20 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 32.50 | 0.91 | 2.71 | 1.06 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.98 | 0.07 | 0.00 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 33.00 | 1.42 | 3.40 | 1.07 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.02 | 0.00 | 5/15/2025 | 5/30/2025 3:59:49 PM EST |
| 33.50 | 1.91 | 3.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 34.00 | 2.35 | 4.45 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 34.50 | 2.86 | 4.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 35.00 | 3.35 | 5.45 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 35.50 | 4.00 | 5.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 36.00 | 4.40 | 6.45 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 37.00 | 5.35 | 7.45 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 38.00 | 6.45 | 8.45 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 39.00 | 7.35 | 9.50 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 8.35 | 10.45 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 41.00 | 9.45 | 11.55 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 42.00 | 10.40 | 12.55 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |