Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $32.10 as of 1/1/2026 7:50:56 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 | 11.15 | 13.00 | 12.08 | 12.10 | % | 0.60 | 1 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST | |
| 22.00 | 9.15 | 10.25 | 9.70 | 9.73 | 0.00 | 0.00% | 0.44 | 1 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 23.00 | 8.25 | 9.90 | 9.08 | 8.74 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 24.00 | 7.25 | 8.90 | 8.08 | 7.71 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 25.00 | 6.25 | 7.90 | 7.08 | 6.76 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 26.00 | 5.25 | 6.90 | 6.08 | 5.83 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 27.00 | 4.40 | 5.75 | 5.08 | 4.91 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 27.50 | 3.55 | 5.35 | 4.45 | 4.47 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 28.00 | 3.15 | 4.85 | 4.00 | 3.99 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 28.50 | 2.65 | 4.25 | 3.45 | 3.48 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 29.00 | 2.15 | 3.85 | 3.00 | 3.04 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 29.50 | 2.10 | 3.20 | 2.65 | % | 0.09 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 30.00 | 1.78 | 2.50 | 2.14 | % | 0.07 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 30.50 | 1.33 | 2.08 | 1.71 | % | 0.06 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 31.00 | 0.53 | 1.72 | 1.13 | 1.08 | -0.15 | -12.20% | 0.04 | 22 | 24 | 0.58 | 0.99 | 0.17 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 31.50 | 0.46 | 0.68 | 0.57 | 0.64 | +0.04 | +6.67% | 0.02 | 12 | 87 | 0.19 | 0.84 | 0.49 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 32.00 | 0.13 | 0.34 | 0.24 | 0.26 | +0.03 | +13.05% | 0.01 | 59 | 403 | 0.10 | 0.53 | 0.77 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 32.50 | 0.04 | 0.09 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 7,132 | 194 | 0.11 | 0.18 | 0.49 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 33.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7,048 | 2,166 | 0.13 | 0.03 | 0.12 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 33.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.01 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.24 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 34.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 35.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 36.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.68 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 28.50 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 4:00:01 PM EST |
| 29.50 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.48 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 30.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 31.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.16 | -0.01 | 0.17 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 31.50 | 0.04 | 0.06 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 51 | 41 | 0.11 | -0.16 | 0.49 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 32.00 | 0.13 | 0.28 | 0.21 | 0.30 | +0.09 | +42.86% | 0.01 | 7 | 267 | 0.11 | -0.47 | 0.77 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 32.50 | 0.44 | 0.68 | 0.56 | 0.54 | +0.04 | +8.00% | 0.02 | 10 | 5 | 0.19 | -0.82 | 0.49 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 33.00 | 0.18 | 1.90 | 1.04 | % | 0.03 | 0 | 0 | 0.66 | -0.97 | 0.12 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 33.50 | 0.58 | 2.37 | 1.48 | 1.44 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.73 | -1.00 | 0.01 | 0.00 | 12/26/2025 | 12/31/2025 4:00:01 PM EST |
| 34.00 | 1.13 | 2.83 | 1.98 | % | 0.06 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 34.50 | 1.63 | 3.40 | 2.52 | % | 0.07 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 35.00 | 2.13 | 3.90 | 3.02 | % | 0.09 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 35.50 | 2.63 | 4.30 | 3.47 | % | 0.10 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 36.00 | 3.10 | 4.80 | 3.95 | % | 0.11 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 37.00 | 4.10 | 5.80 | 4.95 | % | 0.13 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 38.00 | 5.10 | 6.90 | 6.00 | % | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 39.00 | 6.10 | 7.95 | 7.03 | % | 0.18 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 40.00 | 7.10 | 8.90 | 8.00 | % | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 41.00 | 8.10 | 9.90 | 9.00 | % | 0.22 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 42.00 | 9.10 | 10.90 | 10.00 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 43.00 | 10.00 | 11.95 | 10.98 | % | 0.26 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST |