Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $33.19 as of 1/23/2026 12:51:47 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 | 12.50 | 13.90 | 13.20 | 12.67 | +0.67 | +5.59% | 0.66 | 1 | 10 | 3.73 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 22.00 | 10.45 | 11.90 | 11.18 | 10.83 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 23.00 | 9.45 | 10.90 | 10.18 | 10.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 24.00 | 8.65 | 9.90 | 9.28 | 8.98 | 0.00 | 0.00% | 0.39 | 0 | 10 | 2.70 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 25.00 | 7.65 | 8.90 | 8.28 | 7.98 | 0.00 | 0.00% | 0.33 | 0 | 41 | 2.46 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 26.00 | 6.65 | 7.90 | 7.28 | 6.90 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 27.00 | 5.65 | 6.90 | 6.28 | 5.98 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 27.50 | 5.15 | 6.40 | 5.78 | 5.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 28.00 | 4.75 | 5.90 | 5.33 | 4.96 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 28.50 | 4.25 | 5.40 | 4.83 | 4.46 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 29.00 | 3.75 | 4.90 | 4.33 | 4.35 | +0.39 | +9.85% | 0.15 | 2 | 7 | 1.56 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 29.50 | 3.25 | 4.40 | 3.83 | 3.46 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 30.00 | 2.75 | 3.90 | 3.33 | 2.96 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.33 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 30.50 | 2.25 | 3.40 | 2.83 | 2.51 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 31.00 | 1.94 | 2.89 | 2.42 | 2.41 | +0.51 | +26.85% | 0.08 | 1 | 12 | 1.09 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 31.50 | 1.50 | 2.40 | 1.95 | 1.91 | % | 0.06 | 10 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST | |
| 32.00 | 0.97 | 1.47 | 1.22 | 1.17 | +0.27 | +30.00% | 0.04 | 22 | 985 | 0.60 | 0.87 | 0.45 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 32.50 | 0.32 | 0.77 | 0.55 | 0.54 | -0.20 | -27.03% | 0.02 | 827 | 835 | 0.36 | 0.72 | 0.58 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 33.00 | 0.25 | 0.28 | 0.27 | 0.31 | -0.11 | -26.19% | 0.01 | 862 | 952 | 0.20 | 0.45 | 0.63 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 33.50 | 0.08 | 0.10 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 2,619 | 3,781 | 0.19 | 0.20 | 0.36 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 34.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 9,234 | 1,013 | 0.20 | 0.07 | 0.16 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 34.50 | 0.00 | 0.06 | 0.03 | 0.03 | % | 0.00 | 17 | 0 | 0.30 | 0.02 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST | |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.04 | % | 0.00 | 11 | 0 | 0.31 | 0.00 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST | |
| 35.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 41.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 42.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 43.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 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 | 2.58 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 28.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 124 | 0.78 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 29.50 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.74 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 30.50 | 0.00 | 0.38 | 0.19 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 485 | 0.30 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 31.50 | 0.02 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 74 | 0.21 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 32.00 | 0.06 | 0.22 | 0.14 | 0.09 | +0.03 | +50.00% | 0.00 | 53 | 849 | 0.21 | -0.13 | 0.45 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 32.50 | 0.13 | 0.40 | 0.27 | 0.25 | +0.04 | +19.05% | 0.01 | 450 | 585 | 0.18 | -0.28 | 0.58 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 33.00 | 0.39 | 0.78 | 0.59 | 0.57 | +0.18 | +46.16% | 0.02 | 290 | 484 | 0.32 | -0.55 | 0.63 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 33.50 | 0.56 | 1.34 | 0.95 | 0.64 | -0.20 | -23.81% | 0.03 | 56 | 11 | 0.45 | -0.80 | 0.36 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 34.00 | 0.76 | 2.48 | 1.62 | 1.08 | -1.41 | -56.63% | 0.05 | 1 | 1 | 0.93 | -0.93 | 0.16 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 34.50 | 1.48 | 2.43 | 1.96 | 1.57 | % | 0.06 | 40 | 0 | 0.69 | -0.98 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST | |
| 35.00 | 1.80 | 3.15 | 2.48 | % | 0.07 | 0 | 0 | 0.91 | -1.00 | 0.01 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 35.50 | 2.05 | 4.30 | 3.18 | % | 0.09 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 36.00 | 2.21 | 4.75 | 3.48 | % | 0.10 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 37.00 | 3.20 | 5.80 | 4.50 | % | 0.12 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 38.00 | 4.15 | 6.80 | 5.48 | % | 0.14 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 39.00 | 5.15 | 7.80 | 6.48 | % | 0.17 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 40.00 | 6.15 | 8.75 | 7.45 | % | 0.19 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 41.00 | 7.15 | 9.75 | 8.45 | % | 0.21 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 42.00 | 8.15 | 10.75 | 9.45 | % | 0.22 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 43.00 | 9.15 | 11.75 | 10.45 | % | 0.24 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST |