Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $28.10 as of 5/3/2024 8:42:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 14.05 | 17.10 | 13.60 | 0.00 | 0.00% | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 5/3/2024 3:59:34 PM EST |
| 15.00 | 12.10 | 15.20 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:34 PM EST | |||
| 16.00 | 11.70 | 14.50 | 13.84 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 3:59:34 PM EST |
| 17.00 | 9.65 | 12.80 | 11.35 | 0.00 | 0.00% | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:34 PM EST |
| 18.00 | 9.70 | 11.45 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/29/2024 | 5/3/2024 3:59:34 PM EST |
| 19.00 | 7.40 | 10.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:34 PM EST | |||
| 20.00 | 6.25 | 8.90 | 8.20 | +0.18 | +2.25% | 3 | 27 | 0.92 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:34 PM EST |
| 21.00 | 5.50 | 8.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:34 PM EST | |||
| 22.00 | 5.05 | 8.15 | 7.25 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:34 PM EST |
| 23.00 | 4.15 | 7.30 | 4.40 | 0.00 | 0.00% | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:34 PM EST |
| 24.00 | 2.23 | 6.30 | 4.39 | 0.00 | 0.00% | 0 | 100 | 0.40 | 0.99 | 0.01 | 0.00 | 4/30/2024 | 5/3/2024 3:59:34 PM EST |
| 25.00 | 2.82 | 5.30 | 3.30 | -0.05 | -1.50% | 15 | 36 | 0.37 | 0.97 | 0.03 | 0.00 | 5/3/2024 | 5/3/2024 3:59:34 PM EST |
| 26.00 | 2.10 | 3.10 | 2.03 | 0.00 | 0.00% | 0 | 4,052 | 0.28 | 0.92 | 0.08 | -0.01 | 5/1/2024 | 5/3/2024 3:59:34 PM EST |
| 27.00 | 0.15 | 1.49 | 1.36 | -0.03 | -2.16% | 20 | 1,948 | 0.14 | 0.81 | 0.17 | -0.01 | 5/3/2024 | 5/3/2024 3:59:34 PM EST |
| 28.00 | 0.68 | 0.73 | 0.64 | -0.19 | -22.90% | 41 | 7,994 | 0.13 | 0.60 | 0.29 | -0.01 | 5/3/2024 | 5/3/2024 3:59:34 PM EST |
| 29.00 | 0.23 | 0.27 | 0.25 | -0.05 | -16.67% | 352 | 4,836 | 0.12 | 0.31 | 0.28 | -0.01 | 5/3/2024 | 5/3/2024 3:59:34 PM EST |
| 30.00 | 0.07 | 0.08 | 0.08 | -0.02 | -20.00% | 20 | 8,396 | 0.13 | 0.12 | 0.15 | 0.00 | 5/3/2024 | 5/3/2024 3:59:34 PM EST |
| 31.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 175 | 4,365 | 0.15 | 0.04 | 0.06 | 0.00 | 5/3/2024 | 5/3/2024 3:59:34 PM EST |
| 32.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 64 | 3,401 | 0.18 | 0.01 | 0.02 | 0.00 | 5/3/2024 | 5/3/2024 3:59:34 PM EST |
| 33.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2,033 | 0.23 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:34 PM EST |
| 34.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/3/2024 3:59:34 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,239 | 0.32 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:34 PM EST |
| 36.00 | 0.00 | 0.70 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:34 PM EST | |||
| 37.00 | 0.00 | 0.70 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:34 PM EST | |||
| 38.00 | 0.00 | 0.70 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:34 PM EST | |||
| 39.00 | 0.00 | 0.70 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:34 PM EST | |||
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:34 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.45 | % | 0 | 17 | 1.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:34 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 13 | 1.55 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:34 PM EST | |||
| 16.00 | 0.00 | 0.70 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:34 PM EST | |||
| 17.00 | 0.00 | 0.70 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:34 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1,296 | 1.19 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 5/3/2024 3:59:34 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:34 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 830 | 0.96 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 5/3/2024 3:59:34 PM EST |
| 21.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 1,249 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:34 PM EST |
| 22.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 405 | 0.38 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 5/3/2024 3:59:34 PM EST |
| 23.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3,758 | 0.33 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:34 PM EST |
| 24.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,022 | 0.24 | -0.01 | 0.01 | 0.00 | 4/29/2024 | 5/3/2024 3:59:34 PM EST |
| 25.00 | 0.02 | 0.08 | 0.06 | +0.01 | +20.00% | 65 | 7,834 | 0.21 | -0.03 | 0.03 | 0.00 | 5/3/2024 | 5/3/2024 3:59:34 PM EST |
| 26.00 | 0.06 | 0.08 | 0.07 | -0.02 | -22.23% | 2 | 4,805 | 0.17 | -0.08 | 0.08 | -0.01 | 5/3/2024 | 5/3/2024 3:59:34 PM EST |
| 27.00 | 0.13 | 0.16 | 0.15 | +0.03 | +25.00% | 32 | 2,890 | 0.14 | -0.19 | 0.17 | -0.01 | 5/3/2024 | 5/3/2024 3:59:34 PM EST |
| 28.00 | 0.38 | 0.40 | 0.43 | -0.02 | -4.45% | 7 | 1,020 | 0.13 | -0.40 | 0.29 | -0.01 | 5/3/2024 | 5/3/2024 3:59:34 PM EST |
| 29.00 | 0.95 | 1.01 | 1.02 | -0.16 | -13.56% | 17 | 284 | 0.13 | -0.69 | 0.28 | -0.01 | 5/3/2024 | 5/3/2024 3:59:34 PM EST |
| 30.00 | 0.36 | 3.95 | 2.00 | 0.00 | 0.00% | 2 | 80 | 0.27 | -0.88 | 0.15 | 0.00 | 5/3/2024 | 5/3/2024 3:59:34 PM EST |
| 31.00 | 1.89 | 3.95 | % | 0 | 0 | 0.55 | -0.96 | 0.06 | 0.00 | 5/3/2024 3:59:34 PM EST | |||
| 32.00 | 2.47 | 5.15 | % | 0 | 0 | 0.68 | -0.99 | 0.02 | 0.00 | 5/3/2024 3:59:34 PM EST | |||
| 33.00 | 3.20 | 6.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:34 PM EST | |||
| 34.00 | 3.90 | 6.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:34 PM EST | |||
| 35.00 | 5.30 | 8.75 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:34 PM EST | |||
| 36.00 | 6.35 | 9.30 | % | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:34 PM EST | |||
| 37.00 | 7.05 | 10.95 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:34 PM EST | |||
| 38.00 | 9.30 | 10.70 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:34 PM EST | |||
| 39.00 | 8.90 | 12.80 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/5/2024 | 5/3/2024 3:59:34 PM EST |
| 40.00 | 10.00 | 12.55 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:34 PM EST |