Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $28.44 as of 4/19/2024 3:51:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.50 | 16.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 18.00 | 9.25 | 12.75 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 19.00 | 8.45 | 11.40 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 20.00 | 7.45 | 10.20 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 21.00 | 7.40 | 9.65 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 22.00 | 6.45 | 8.15 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 22.50 | 5.60 | 7.15 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 23.00 | 4.70 | 7.65 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 23.50 | 4.95 | 7.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 24.00 | 4.60 | 4.95 | 5.45 | 0.00 | 0.00% | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 4:00:02 PM EST |
| 24.50 | 3.35 | 6.20 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 25.00 | 3.75 | 4.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 25.50 | 2.99 | 5.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 26.00 | 2.72 | 2.96 | 2.14 | 0.00 | 0.00% | 0 | 1 | 0.52 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 4/19/2024 4:00:02 PM EST |
| 26.50 | 2.18 | 2.48 | 2.45 | +0.43 | +21.29% | 4 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 27.00 | 1.62 | 2.29 | 1.51 | 0.00 | 0.00% | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:02 PM EST |
| 27.50 | 1.25 | 1.49 | 1.07 | 0.00 | 0.00% | 0 | 56 | 0.34 | 0.99 | 0.04 | -0.01 | 4/18/2024 | 4/19/2024 4:00:02 PM EST |
| 28.00 | 0.74 | 1.04 | 1.02 | +0.50 | +96.16% | 20 | 104 | 0.04 | 0.91 | 0.23 | -0.01 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 28.50 | 0.44 | 0.50 | 0.47 | +0.26 | +123.81% | 35 | 212 | 0.14 | 0.75 | 0.52 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 29.00 | 0.15 | 0.20 | 0.19 | +0.13 | +216.67% | 744 | 598 | 0.14 | 0.43 | 0.70 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 29.50 | 0.03 | 0.07 | 0.05 | +0.01 | +25.00% | 183 | 150 | 0.15 | 0.16 | 0.42 | -0.01 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 7 | 652 | 0.18 | 0.04 | 0.15 | 0.00 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 30.50 | 0.00 | 0.50 | 0.01 | -0.01 | -50.00% | 6 | 38 | 0.68 | 0.00 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 31.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 234 | 0.35 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:02 PM EST |
| 31.50 | 0.00 | 0.58 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 36 | 0.45 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 4:00:02 PM EST |
| 32.50 | 0.00 | 1.20 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 33.00 | 0.00 | 1.20 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 33.50 | 0.00 | 1.20 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 34.00 | 0.00 | 1.20 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.76 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 36.00 | 0.00 | 1.20 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.73 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.69 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.19 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 23.50 | 0.00 | 0.20 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 4:00:02 PM EST |
| 24.50 | 0.00 | 0.18 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.34 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/19/2024 4:00:02 PM EST |
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.08 | 0.08 | +0.07 | +700.00% | 20 | 46 | 0.40 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 27.50 | 0.00 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 28 | 0.41 | -0.01 | 0.04 | -0.01 | 4/17/2024 | 4/19/2024 4:00:02 PM EST |
| 28.00 | 0.02 | 0.04 | 0.03 | -0.06 | -66.67% | 50 | 220 | 0.17 | -0.09 | 0.23 | -0.01 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 28.50 | 0.07 | 0.11 | 0.06 | -0.18 | -75.00% | 45 | 103 | 0.15 | -0.25 | 0.52 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 29.00 | 0.28 | 0.36 | 0.26 | -0.36 | -58.07% | 121 | 337 | 0.16 | -0.57 | 0.70 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 29.50 | 0.46 | 1.65 | 0.63 | -0.35 | -35.72% | 42 | 255 | 0.57 | -0.84 | 0.42 | -0.01 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 30.00 | 0.99 | 1.44 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.96 | 0.15 | 0.00 | 4/15/2024 | 4/19/2024 4:00:02 PM EST |
| 30.50 | 1.27 | 1.87 | % | 0 | 0 | 0.34 | -1.00 | 0.02 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 31.00 | 1.66 | 2.76 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 31.50 | 1.62 | 2.86 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 32.00 | 2.75 | 3.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 32.50 | 3.30 | 4.35 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 33.00 | 3.75 | 4.95 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 33.50 | 4.30 | 5.55 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 34.00 | 4.80 | 6.05 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 35.00 | 5.70 | 7.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 36.00 | 6.05 | 8.30 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 37.00 | 7.65 | 8.70 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 38.00 | 7.25 | 10.50 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 39.00 | 9.10 | 11.80 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 40.00 | 10.65 | 12.90 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST |