Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $28.35 as of 5/7/2024 8:59:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.35 | 15.50 | 13.35 | 0.00 | 0.00% | 0 | 35 | 5.07 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:38 PM EST |
| 18.00 | 9.30 | 12.45 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 19.00 | 8.10 | 11.25 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 20.00 | 7.20 | 10.55 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 21.00 | 6.85 | 9.45 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 22.00 | 5.05 | 8.30 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 22.50 | 4.40 | 8.05 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 23.00 | 4.80 | 7.55 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 23.50 | 4.45 | 7.05 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 24.00 | 3.05 | 6.55 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 24.50 | 3.20 | 5.85 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 25.00 | 2.87 | 5.35 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 25.50 | 2.05 | 5.05 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 26.00 | 1.89 | 4.55 | 2.53 | 0.00 | 0.00% | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 5/7/2024 3:59:38 PM EST |
| 26.50 | 1.42 | 3.45 | % | 0 | 0 | 1.32 | 1.00 | 0.01 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 27.00 | 0.95 | 1.89 | 0.42 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.97 | 0.08 | -0.01 | 5/1/2024 | 5/7/2024 3:59:38 PM EST |
| 27.50 | 0.80 | 1.52 | 1.01 | +0.17 | +20.24% | 4 | 165 | 0.21 | 0.89 | 0.24 | -0.01 | 5/7/2024 | 5/7/2024 3:59:38 PM EST |
| 28.00 | 0.46 | 0.66 | 0.50 | +0.06 | +13.64% | 104 | 234 | 0.14 | 0.71 | 0.50 | -0.01 | 5/7/2024 | 5/7/2024 3:59:38 PM EST |
| 28.50 | 0.16 | 0.20 | 0.19 | +0.01 | +5.56% | 191 | 847 | 0.13 | 0.41 | 0.65 | -0.01 | 5/7/2024 | 5/7/2024 3:59:38 PM EST |
| 29.00 | 0.04 | 0.08 | 0.06 | +0.01 | +20.00% | 804 | 3,856 | 0.14 | 0.16 | 0.41 | -0.01 | 5/7/2024 | 5/7/2024 3:59:38 PM EST |
| 29.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 1 | 143 | 0.16 | 0.05 | 0.18 | 0.00 | 5/7/2024 | 5/7/2024 3:59:38 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 10 | 4,354 | 0.19 | 0.01 | 0.06 | 0.00 | 5/7/2024 | 5/7/2024 3:59:38 PM EST |
| 30.50 | 0.01 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.00 | 0.01 | 0.00 | 5/6/2024 | 5/7/2024 3:59:38 PM EST |
| 31.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 100 | 11,224 | 0.32 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:38 PM EST |
| 31.50 | 0.00 | 0.10 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1 | 305 | 0.34 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:38 PM EST |
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 130 | 0.79 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/7/2024 3:59:38 PM EST |
| 33.50 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 34.00 | 0.00 | 0.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 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 | 0.50 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 18.00 | 0.00 | 0.23 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 19.00 | 0.00 | 0.23 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 20.00 | 0.00 | 0.23 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 21.00 | 0.00 | 0.23 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 22.00 | 0.00 | 0.23 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 22.50 | 0.00 | 0.03 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 23.00 | 0.00 | 0.03 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 3:59:38 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/7/2024 3:59:38 PM EST |
| 25.50 | 0.00 | 0.25 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 129 | 0.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:38 PM EST |
| 26.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.01 | 0.00 | 5/2/2024 | 5/7/2024 3:59:38 PM EST |
| 27.00 | 0.01 | 0.05 | 0.05 | +0.03 | +150.00% | 1 | 1,075 | 0.24 | -0.03 | 0.08 | -0.01 | 5/7/2024 | 5/7/2024 3:59:38 PM EST |
| 27.50 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 219 | 0.14 | -0.11 | 0.24 | -0.01 | 5/7/2024 | 5/7/2024 3:59:38 PM EST |
| 28.00 | 0.08 | 0.12 | 0.10 | 0.00 | 0.00% | 44 | 701 | 0.13 | -0.29 | 0.50 | -0.01 | 5/7/2024 | 5/7/2024 3:59:38 PM EST |
| 28.50 | 0.27 | 0.33 | 0.26 | -0.16 | -38.10% | 30 | 169 | 0.13 | -0.59 | 0.65 | -0.01 | 5/7/2024 | 5/7/2024 3:59:38 PM EST |
| 29.00 | 0.46 | 0.85 | 0.64 | -0.27 | -29.67% | 36 | 654 | 0.51 | -0.84 | 0.41 | -0.01 | 5/7/2024 | 5/7/2024 3:59:38 PM EST |
| 29.50 | 1.10 | 1.45 | 1.66 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.95 | 0.18 | 0.00 | 5/1/2024 | 5/7/2024 3:59:38 PM EST |
| 30.00 | 1.14 | 2.75 | 1.85 | 0.00 | 0.00% | 0 | 76 | 0.74 | -0.99 | 0.06 | 0.00 | 5/6/2024 | 5/7/2024 3:59:38 PM EST |
| 30.50 | 1.35 | 3.30 | % | 0 | 0 | 0.70 | -1.00 | 0.01 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 31.00 | 1.43 | 3.85 | 2.83 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:38 PM EST |
| 31.50 | 2.52 | 4.95 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 32.00 | 2.93 | 5.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 32.50 | 3.10 | 5.95 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 33.00 | 3.25 | 6.05 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 33.50 | 3.05 | 5.85 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 34.00 | 3.80 | 7.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 35.00 | 5.25 | 8.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 36.00 | 6.30 | 8.85 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 37.00 | 7.40 | 9.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 38.00 | 8.10 | 10.60 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST | |||
| 40.00 | 9.20 | 13.95 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:38 PM EST |