Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $28.10 as of 5/6/2024 10:34:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 9.85 | 12.45 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 19.00 | 8.85 | 11.45 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 20.00 | 7.85 | 10.45 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 21.00 | 6.85 | 8.05 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 22.00 | 5.85 | 8.45 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 23.00 | 4.85 | 6.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 24.00 | 3.80 | 6.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 25.00 | 2.45 | 5.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 26.00 | 1.85 | 4.50 | 2.10 | 0.00 | 0.00% | 0 | 20 | 1.02 | 0.99 | 0.03 | 0.00 | 4/30/2024 | 5/6/2024 9:59:01 AM EST |
| 27.00 | 1.19 | 1.46 | % | 0 | 0 | 0.24 | 0.88 | 0.18 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 28.00 | 0.59 | 0.66 | 0.55 | 0.00 | 0.00% | 0 | 36 | 0.18 | 0.59 | 0.36 | -0.01 | 5/2/2024 | 5/6/2024 9:59:01 AM EST |
| 29.00 | 0.15 | 0.19 | 0.22 | -0.03 | -12.00% | 1 | 34 | 0.11 | 0.26 | 0.28 | -0.01 | 5/6/2024 | 5/6/2024 9:59:01 AM EST |
| 30.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 35 | 94 | 0.15 | 0.09 | 0.13 | 0.00 | 5/6/2024 | 5/6/2024 9:59:01 AM EST |
| 31.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.01 | 0.02 | 0.00 | 5/3/2024 | 5/6/2024 9:59:01 AM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 42 | 0.51 | -0.01 | 0.03 | 0.00 | 4/26/2024 | 5/6/2024 9:59:01 AM EST |
| 27.00 | 0.07 | 0.11 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.15 | -0.12 | 0.18 | 0.00 | 5/1/2024 | 5/6/2024 9:59:01 AM EST |
| 28.00 | 0.27 | 0.32 | 0.37 | 0.00 | 0.00% | 0 | 310 | 0.13 | -0.41 | 0.36 | -0.01 | 5/3/2024 | 5/6/2024 9:59:01 AM EST |
| 29.00 | 0.18 | 1.17 | 0.91 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.74 | 0.28 | -0.01 | 4/30/2024 | 5/6/2024 9:59:01 AM EST |
| 30.00 | 1.29 | 3.30 | % | 0 | 0 | 0.71 | -0.91 | 0.13 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 31.00 | 2.28 | 4.85 | % | 0 | 0 | 0.94 | -0.99 | 0.02 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 32.00 | 3.35 | 5.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 33.00 | 4.45 | 6.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 34.00 | 5.55 | 7.85 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 35.00 | 6.70 | 8.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 36.00 | 7.30 | 9.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 37.00 | 8.30 | 9.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 38.00 | 9.30 | 11.75 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 39.00 | 10.35 | 12.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST | |||
| 40.00 | 11.55 | 13.85 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:01 AM EST |