Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $31.22 as of 10/29/2025 3:11:11 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 | 10.10 | 12.45 | 11.28 | 11.28 | +0.23 | +2.09% | 0.56 | 2 | 1 | 7.38 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 20.50 | 9.45 | 11.95 | 10.70 | % | 0.52 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 21.00 | 8.80 | 11.45 | 10.13 | % | 0.48 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 21.50 | 8.30 | 10.95 | 9.63 | 9.80 | +0.22 | +2.30% | 0.45 | 1 | 1 | 6.52 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 22.00 | 7.80 | 10.45 | 9.13 | 9.30 | % | 0.42 | 1 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST | |
| 22.50 | 7.65 | 9.95 | 8.80 | % | 0.39 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 23.00 | 6.80 | 9.45 | 8.13 | % | 0.35 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 23.50 | 6.65 | 8.95 | 7.80 | % | 0.33 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 24.00 | 5.80 | 8.45 | 7.13 | 7.14 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 24.50 | 5.65 | 7.95 | 6.80 | % | 0.28 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 25.00 | 4.80 | 7.45 | 6.13 | 6.26 | -0.13 | -2.04% | 0.25 | 3 | 3 | 4.70 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 25.50 | 4.30 | 6.95 | 5.63 | % | 0.22 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 26.00 | 4.10 | 6.45 | 5.28 | 5.31 | -0.03 | -0.57% | 0.20 | 3 | 5 | 4.20 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 26.50 | 3.45 | 5.65 | 4.55 | % | 0.17 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 27.00 | 2.99 | 5.15 | 4.07 | 4.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 27.50 | 2.49 | 4.65 | 3.57 | % | 0.13 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 28.00 | 1.99 | 3.95 | 2.97 | % | 0.11 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 28.50 | 1.49 | 3.55 | 2.52 | % | 0.09 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 29.00 | 1.22 | 3.45 | 2.34 | 2.15 | +0.34 | +18.79% | 0.08 | 1 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 29.50 | 0.49 | 2.89 | 1.69 | 1.49 | 0.00 | 0.00% | 0.06 | 0 | 212 | 2.41 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:48 PM EST |
| 30.00 | 0.85 | 1.35 | 1.10 | 1.10 | -0.32 | -22.54% | 0.04 | 2 | 530 | 0.91 | 0.79 | 0.29 | -0.05 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 30.50 | 0.34 | 1.25 | 0.80 | 0.98 | +0.14 | +16.67% | 0.03 | 17 | 482 | 1.16 | 0.69 | 0.44 | -0.05 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 31.00 | 0.31 | 0.37 | 0.34 | 0.36 | -0.10 | -21.74% | 0.01 | 150 | 1,815 | 0.45 | 0.48 | 0.44 | -0.06 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 31.50 | 0.10 | 0.12 | 0.11 | 0.10 | -0.04 | -28.58% | 0.00 | 3,940 | 3,134 | 0.38 | 0.28 | 0.35 | -0.06 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 32.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1,898 | 13,278 | 0.35 | 0.14 | 0.23 | -0.04 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 238 | 0.46 | 0.06 | 0.12 | -0.02 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 33.00 | 0.01 | 0.25 | 0.13 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 1,364 | 0.75 | 0.02 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 33.50 | 0.00 | 0.87 | 0.44 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.02 | 0.01 | 0.02 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.76 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 34.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 35.50 | 0.00 | 0.87 | 0.44 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.87 | 0.44 | 0.03 | % | 0.01 | 1 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST | |
| 36.50 | 0.00 | 0.27 | 0.14 | 0.31 | +0.02 | +6.90% | 0.00 | 1 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.27 | 0.14 | 0.12 | % | 0.00 | 1 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST | |
| 38.00 | 0.00 | 0.87 | 0.44 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 41.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 8 | 2.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 20.50 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.87 | 0.44 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.34 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 21.50 | 0.00 | 0.21 | 0.11 | 0.01 | -0.28 | -96.56% | 0.01 | 1 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.24 | -96.00% | 0.02 | 1 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.87 | 0.44 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.42 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 23.50 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.87 | 0.44 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 24.50 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:48 PM EST |
| 25.50 | 0.00 | 0.43 | 0.22 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 26.50 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 27.00 | 0.00 | 0.28 | 0.14 | 0.38 | +0.19 | +100.00% | 0.01 | 1 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.35 | -92.11% | 0.00 | 2 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.21 | +0.11 | +110.00% | 0.00 | 2 | 139 | 0.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 28.50 | 0.00 | 0.81 | 0.41 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.98 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 640 | 0.53 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 29.50 | 0.00 | 0.11 | 0.06 | 0.07 | +0.04 | +133.34% | 0.00 | 93 | 466 | 0.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 30.00 | 0.10 | 0.16 | 0.13 | 0.13 | +0.07 | +116.67% | 0.00 | 143 | 831 | 0.45 | -0.21 | 0.29 | -0.05 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 30.50 | 0.19 | 0.35 | 0.27 | 0.22 | +0.05 | +29.42% | 0.01 | 73 | 141 | 0.44 | -0.31 | 0.44 | -0.05 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 31.00 | 0.40 | 0.62 | 0.51 | 0.55 | +0.10 | +22.23% | 0.02 | 540 | 1,946 | 0.43 | -0.52 | 0.44 | -0.06 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 31.50 | 0.73 | 2.13 | 1.43 | 0.86 | +0.10 | +13.16% | 0.05 | 3 | 43 | 2.10 | -0.72 | 0.35 | -0.06 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 32.00 | 1.22 | 3.20 | 2.21 | 1.42 | +0.02 | +1.43% | 0.07 | 100 | 327 | 1.54 | -0.86 | 0.23 | -0.04 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 32.50 | 0.69 | 3.90 | 2.30 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.23 | -0.94 | 0.12 | -0.02 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 33.00 | 0.45 | 4.40 | 2.43 | % | 0.07 | 0 | 0 | 3.43 | -0.98 | 0.05 | -0.01 | 10/29/2025 3:59:48 PM EST | |||
| 33.50 | 0.95 | 4.25 | 2.60 | % | 0.08 | 0 | 0 | 3.63 | -0.99 | 0.02 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 34.00 | 1.45 | 4.75 | 3.10 | % | 0.09 | 0 | 0 | 3.81 | -1.00 | 0.01 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 34.50 | 1.95 | 5.90 | 3.93 | % | 0.11 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 35.00 | 2.45 | 6.40 | 4.43 | % | 0.13 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 35.50 | 2.95 | 6.90 | 4.93 | % | 0.14 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 36.00 | 4.35 | 7.40 | 5.88 | % | 0.16 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 36.50 | 3.95 | 7.90 | 5.93 | % | 0.16 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 37.00 | 5.35 | 8.40 | 6.88 | % | 0.19 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 38.00 | 6.35 | 9.40 | 7.88 | % | 0.21 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 39.00 | 6.45 | 10.40 | 8.43 | % | 0.22 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 40.00 | 7.45 | 11.40 | 9.43 | % | 0.24 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 41.00 | 8.45 | 12.40 | 10.43 | % | 0.25 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 42.00 | 9.45 | 13.40 | 11.43 | % | 0.27 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST |