Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $37.22 as of 10/28/2026 7:56:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.30 | 13.35 | 12.83 | 11.68 | 0.00 | 0.00% | 0.51 | 0 | 5 | 4.49 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:55 PM EST |
| 26.00 | 11.30 | 12.75 | 12.03 | 10.75 | 0.00 | 0.00% | 0.46 | 0 | 4 | 4.52 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:55 PM EST |
| 27.00 | 10.30 | 11.45 | 10.88 | 10.25 | +0.45 | +4.60% | 0.40 | 1 | 3 | 4.18 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 28.00 | 9.30 | 10.45 | 9.88 | 9.25 | +0.38 | +4.29% | 0.35 | 1 | 2 | 3.85 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 29.00 | 8.35 | 9.45 | 8.90 | % | 0.31 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:55 PM EST | |||
| 30.00 | 7.35 | 8.70 | 8.03 | 7.00 | 0.00 | 0.00% | 0.27 | 0 | 216 | 3.62 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 3:59:55 PM EST |
| 31.00 | 6.35 | 7.35 | 6.85 | 6.14 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:55 PM EST |
| 32.00 | 5.35 | 6.70 | 6.03 | 5.05 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.94 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:55 PM EST |
| 33.00 | 4.35 | 5.45 | 4.90 | 4.50 | +0.68 | +17.81% | 0.15 | 5 | 4 | 2.26 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 33.50 | 3.80 | 4.95 | 4.38 | 4.04 | +0.71 | +21.33% | 0.13 | 4 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 34.00 | 3.30 | 4.25 | 3.78 | 3.54 | +0.84 | +31.12% | 0.11 | 4 | 176 | 1.66 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 34.50 | 2.84 | 3.95 | 3.40 | 3.06 | +0.74 | +31.90% | 0.10 | 4 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 35.00 | 2.34 | 3.40 | 2.87 | 2.44 | +0.62 | +34.07% | 0.08 | 5 | 41 | 1.57 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 35.50 | 1.85 | 3.20 | 2.53 | 2.02 | +0.61 | +43.27% | 0.07 | 4 | 36 | 1.75 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 36.00 | 1.70 | 2.40 | 2.05 | 1.70 | +0.49 | +40.50% | 0.06 | 5 | 88 | 1.25 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 36.50 | 1.01 | 2.05 | 1.53 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 100 | 1.24 | 0.93 | 0.30 | -0.01 | 10/27/2026 | 10/28/2026 3:59:55 PM EST |
| 37.00 | 0.99 | 1.15 | 1.07 | 1.10 | +0.75 | +214.29% | 0.03 | 863 | 1,184 | 0.56 | 0.77 | 0.32 | -0.05 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 37.50 | 0.47 | 1.00 | 0.74 | 0.56 | +0.35 | +166.67% | 0.02 | 257 | 454 | 0.80 | 0.67 | 0.48 | -0.04 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 38.00 | 0.28 | 0.49 | 0.39 | 0.35 | +0.27 | +337.50% | 0.01 | 250 | 804 | 0.46 | 0.45 | 0.41 | -0.06 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 38.50 | 0.07 | 0.19 | 0.13 | 0.14 | +0.12 | +600.00% | 0.00 | 7,891 | 58 | 0.37 | 0.28 | 0.30 | -0.06 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 39.00 | 0.01 | 0.10 | 0.06 | 0.07 | +0.05 | +250.00% | 0.00 | 7 | 223 | 0.36 | 0.16 | 0.20 | -0.05 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 39.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.77 | 0.08 | 0.12 | -0.03 | 10/28/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 25 | 158 | 0.47 | 0.04 | 0.06 | -0.02 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 40.50 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.10 | 0.01 | 0.03 | -0.01 | 10/28/2026 3:59:55 PM EST | |||
| 41.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.55 | 0.01 | 0.01 | 0.00 | 10/13/2026 | 10/28/2026 3:59:55 PM EST |
| 41.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/28/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:55 PM EST | |||
| 46.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:55 PM EST | |||
| 47.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:55 PM EST | |||
| 48.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:55 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.21 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.68 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/28/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 14 | 2.40 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.16 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 31 | 26 | 1.06 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 57 | 1.64 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 3:59:55 PM EST |
| 33.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 139 | 1.40 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 3:59:55 PM EST |
| 34.50 | 0.00 | 2.88 | 1.44 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.27 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.04 | -66.67% | 0.00 | 64 | 309 | 0.60 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 35.50 | 0.00 | 0.16 | 0.08 | 0.06 | -0.15 | -71.43% | 0.00 | 10 | 232 | 0.57 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.19 | -73.08% | 0.00 | 43 | 271 | 0.44 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 36.50 | 0.00 | 0.18 | 0.09 | 0.13 | -0.25 | -65.79% | 0.00 | 96 | 120 | 0.50 | -0.07 | 0.30 | -0.01 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 37.00 | 0.08 | 0.40 | 0.24 | 0.22 | -0.65 | -74.72% | 0.01 | 60 | 752 | 0.42 | -0.23 | 0.32 | -0.05 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 37.50 | 0.26 | 0.80 | 0.53 | 0.63 | -0.43 | -40.57% | 0.01 | 18 | 100 | 0.52 | -0.33 | 0.48 | -0.04 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 38.00 | 0.53 | 0.85 | 0.69 | 0.68 | -0.72 | -51.43% | 0.02 | 126 | 222 | 0.40 | -0.55 | 0.41 | -0.06 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 38.50 | 0.78 | 1.83 | 1.31 | 1.31 | % | 0.03 | 2 | 0 | 1.18 | -0.72 | 0.30 | -0.06 | 10/28/2026 | 10/28/2026 3:59:55 PM EST | |
| 39.00 | 1.23 | 2.00 | 1.62 | 1.65 | -1.03 | -38.44% | 0.04 | 31 | 331 | 1.03 | -0.84 | 0.20 | -0.05 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 39.50 | 1.63 | 3.00 | 2.32 | % | 0.06 | 0 | 0 | 1.67 | -0.92 | 0.12 | -0.03 | 10/28/2026 3:59:55 PM EST | |||
| 40.00 | 1.76 | 3.55 | 2.66 | 2.63 | -2.11 | -44.52% | 0.07 | 12 | 1 | 1.86 | -0.96 | 0.06 | -0.02 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 40.50 | 2.30 | 4.10 | 3.20 | % | 0.08 | 0 | 0 | 2.06 | -0.99 | 0.03 | -0.01 | 10/28/2026 3:59:55 PM EST | |||
| 41.00 | 1.64 | 5.90 | 3.77 | % | 0.09 | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 10/28/2026 3:59:55 PM EST | |||
| 41.50 | 2.14 | 6.15 | 4.15 | % | 0.10 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:55 PM EST | |||
| 42.00 | 2.28 | 6.90 | 4.59 | % | 0.11 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:55 PM EST | |||
| 43.00 | 3.60 | 7.90 | 5.75 | % | 0.13 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:55 PM EST | |||
| 44.00 | 4.30 | 9.00 | 6.65 | % | 0.15 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:55 PM EST | |||
| 45.00 | 5.60 | 9.90 | 7.75 | % | 0.17 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:55 PM EST | |||
| 46.00 | 7.90 | 9.60 | 8.75 | % | 0.19 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:55 PM EST | |||
| 47.00 | 9.10 | 10.60 | 9.85 | 10.44 | % | 0.21 | 1 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:55 PM EST | |
| 48.00 | 9.80 | 11.60 | 10.70 | 11.42 | % | 0.22 | 2 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:55 PM EST | |
| 49.00 | 10.80 | 12.60 | 11.70 | 12.35 | % | 0.24 | 1 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |