Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $31.79 as of 7/25/2025 12:40:54 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 | 11.20 | 11.90 | 11.55 | % | 0.58 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 20.50 | 10.70 | 12.65 | 11.68 | % | 0.57 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 21.00 | 10.00 | 11.15 | 10.58 | % | 0.50 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 21.50 | 9.75 | 11.60 | 10.68 | % | 0.50 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 22.00 | 9.05 | 11.15 | 10.10 | % | 0.46 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 22.50 | 8.80 | 9.45 | 9.13 | % | 0.41 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 23.00 | 8.45 | 9.20 | 8.83 | 8.70 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:56 AM EST |
| 23.50 | 7.90 | 8.45 | 8.18 | % | 0.35 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 24.00 | 7.05 | 7.95 | 7.50 | 7.35 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.77 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:58:56 AM EST |
| 24.50 | 6.70 | 8.65 | 7.68 | % | 0.31 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 25.00 | 6.35 | 8.10 | 7.23 | 6.35 | 0.00 | 0.00% | 0.29 | 0 | 13 | 2.64 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:56 AM EST |
| 25.50 | 5.55 | 7.35 | 6.45 | % | 0.25 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 26.00 | 5.30 | 7.15 | 6.23 | 6.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:58:56 AM EST |
| 26.50 | 4.50 | 6.50 | 5.50 | % | 0.21 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 27.00 | 4.40 | 6.05 | 5.23 | 4.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:58:56 AM EST |
| 27.50 | 3.55 | 5.55 | 4.55 | % | 0.17 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 28.00 | 2.98 | 5.10 | 4.04 | 3.19 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:56 AM EST |
| 28.50 | 3.10 | 3.95 | 3.53 | % | 0.12 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 29.00 | 2.51 | 2.76 | 2.64 | 2.58 | +0.39 | +17.81% | 0.09 | 12 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 29.50 | 1.87 | 3.20 | 2.54 | % | 0.09 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 30.00 | 1.62 | 1.73 | 1.68 | 1.73 | -0.05 | -2.81% | 0.06 | 8 | 70 | 0.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 30.50 | 1.16 | 1.22 | 1.19 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | 0.90 | 0.39 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 31.00 | 0.73 | 0.78 | 0.76 | 0.76 | -0.13 | -14.61% | 0.02 | 21 | 273 | 0.31 | 0.72 | 0.43 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 31.50 | 0.38 | 0.42 | 0.40 | 0.39 | -0.17 | -30.36% | 0.01 | 177 | 944 | 0.27 | 0.51 | 0.43 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 32.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.08 | -30.77% | 0.01 | 5,510 | 1,162 | 0.25 | 0.31 | 0.37 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 32.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 1,496 | 3,146 | 0.23 | 0.15 | 0.25 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 33.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 3,375 | 5,545 | 0.23 | 0.06 | 0.13 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 33.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 163 | 101 | 0.25 | 0.02 | 0.05 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 34.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 85 | 0.58 | 0.01 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 34.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.01 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 35.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 35.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 36.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 36.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 37.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 38.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 39.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 40.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 41.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 42.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM 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 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 20.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 21.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 21.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 22.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 22.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 23.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 23.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 24.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 24.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 25.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 25.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 26.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:56 AM EST |
| 26.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 27.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 27.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 28.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 325 | 45 | 0.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 28.50 | 0.00 | 0.08 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 23 | 100 | 0.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.38 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 29.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 33 | 6 | 0.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 30.00 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 32 | 240 | 0.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 30.50 | 0.16 | 0.20 | 0.18 | 0.18 | +0.01 | +5.89% | 0.01 | 53 | 121 | 0.27 | -0.10 | 0.39 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 31.00 | 0.32 | 0.34 | 0.33 | 0.33 | +0.04 | +13.80% | 0.01 | 105 | 313 | 0.27 | -0.28 | 0.43 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 31.50 | 0.58 | 0.63 | 0.61 | 0.61 | +0.10 | +19.61% | 0.02 | 261 | 123 | 0.29 | -0.49 | 0.43 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 32.00 | 0.96 | 1.01 | 0.99 | 1.00 | +0.18 | +21.96% | 0.03 | 2 | 200 | 0.32 | -0.69 | 0.37 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 32.50 | 1.09 | 1.51 | 1.30 | 1.24 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.36 | -0.85 | 0.25 | -0.01 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 33.00 | 1.65 | 2.05 | 1.85 | 1.64 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.35 | -0.94 | 0.13 | -0.01 | 7/9/2025 | 7/25/2025 11:58:56 AM EST |
| 33.50 | 1.09 | 2.53 | 1.81 | % | 0.05 | 0 | 0 | 0.66 | -0.98 | 0.05 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 34.00 | 2.60 | 3.30 | 2.95 | % | 0.09 | 0 | 0 | 0.57 | -0.99 | 0.02 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 34.50 | 1.44 | 5.25 | 3.35 | % | 0.10 | 0 | 0 | 1.91 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 35.00 | 1.88 | 5.75 | 3.82 | % | 0.11 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 35.50 | 2.38 | 6.25 | 4.32 | % | 0.12 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 36.00 | 2.88 | 6.75 | 4.82 | % | 0.13 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 36.50 | 4.95 | 5.50 | 5.23 | % | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 37.00 | 5.45 | 7.75 | 6.60 | % | 0.18 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 38.00 | 6.45 | 7.10 | 6.78 | % | 0.18 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 39.00 | 6.25 | 9.75 | 8.00 | % | 0.21 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 40.00 | 8.45 | 10.75 | 9.60 | % | 0.24 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 41.00 | 9.45 | 10.05 | 9.75 | % | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 42.00 | 10.45 | 12.75 | 11.60 | % | 0.28 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |