Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $38.12 as of 10/29/2026 7:51:23 AM 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 | 13.40 | 14.45 | 13.93 | 14.00 | +2.09 | +17.55% | 0.56 | 20 | 4 | 2.56 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 26.00 | 12.40 | 13.45 | 12.93 | 11.24 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/29/2026 4:00:03 PM EST |
| 27.00 | 11.40 | 12.45 | 11.93 | 8.94 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/29/2026 4:00:03 PM EST |
| 28.00 | 10.40 | 11.45 | 10.93 | % | 0.39 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 29.00 | 9.40 | 10.45 | 9.93 | 6.91 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/29/2026 4:00:03 PM EST |
| 30.00 | 8.40 | 9.45 | 8.93 | % | 0.30 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 31.00 | 7.40 | 8.45 | 7.93 | % | 0.26 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 32.00 | 6.40 | 7.45 | 6.93 | % | 0.22 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 33.00 | 5.40 | 6.45 | 5.93 | % | 0.18 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 33.50 | 4.90 | 5.95 | 5.43 | % | 0.16 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 34.00 | 4.40 | 5.45 | 4.93 | % | 0.14 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 34.50 | 3.90 | 4.95 | 4.43 | % | 0.13 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 35.00 | 3.40 | 4.40 | 3.90 | 3.75 | +1.45 | +63.05% | 0.11 | 15 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 35.50 | 2.93 | 3.95 | 3.44 | 1.57 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 4:00:03 PM EST |
| 36.00 | 2.43 | 3.45 | 2.94 | 2.87 | +1.77 | +160.91% | 0.08 | 170 | 37 | 0.82 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 36.50 | 1.98 | 2.90 | 2.44 | 2.34 | +1.75 | +296.61% | 0.07 | 181 | 38 | 0.71 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 37.00 | 1.80 | 2.23 | 2.02 | 2.04 | +1.12 | +121.74% | 0.05 | 5,815 | 1,673 | 0.57 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 37.50 | 1.21 | 1.98 | 1.60 | 1.59 | +0.89 | +127.15% | 0.04 | 729 | 152 | 0.59 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 38.00 | 0.95 | 1.30 | 1.13 | 1.08 | +0.63 | +140.00% | 0.03 | 107 | 161 | 0.40 | 0.82 | 0.39 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 38.50 | 0.34 | 0.89 | 0.62 | 0.61 | +0.45 | +281.25% | 0.02 | 697 | 66 | 0.36 | 0.52 | 0.48 | -0.01 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 39.00 | 0.11 | 0.45 | 0.28 | 0.22 | +0.12 | +120.00% | 0.01 | 497 | 630 | 0.27 | 0.25 | 0.70 | -0.01 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 39.50 | 0.03 | 0.30 | 0.17 | 0.11 | % | 0.00 | 37 | 0 | 0.25 | 0.10 | 0.38 | -0.01 | 10/29/2026 | 10/29/2026 4:00:03 PM EST | |
| 40.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 19 | 100 | 0.22 | 0.04 | 0.19 | -0.01 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 40.50 | 0.01 | 0.12 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.27 | 0.01 | 0.09 | 0.00 | 10/26/2026 | 10/29/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.32 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.03 | 0.00 | 9/29/2026 | 10/29/2026 4:00:03 PM EST |
| 41.50 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.01 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 42.00 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.00 | 10 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST | |
| 43.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 44.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 46.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 47.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 48.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/29/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.27 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.14 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 4:00:03 PM EST |
| 33.50 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:03 PM EST |
| 34.50 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 6 | 45 | 0.43 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 35.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.28 | -82.36% | 0.00 | 6 | 6 | 0.40 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.22 | -81.49% | 0.00 | 36 | 75 | 0.46 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 36.50 | 0.00 | 0.29 | 0.15 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.30 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 4:00:03 PM EST |
| 37.00 | 0.01 | 0.26 | 0.14 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.23 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:03 PM EST |
| 37.50 | 0.03 | 0.20 | 0.12 | 0.11 | -0.51 | -82.26% | 0.00 | 1 | 4 | 0.17 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 38.00 | 0.03 | 0.35 | 0.19 | 0.37 | -0.65 | -63.73% | 0.01 | 1 | 8 | 0.14 | -0.18 | 0.39 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 38.50 | 0.12 | 0.71 | 0.42 | 0.41 | -1.00 | -70.93% | 0.01 | 39 | 2 | 0.09 | -0.48 | 0.48 | -0.01 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 39.00 | 0.48 | 1.23 | 0.86 | % | 0.02 | 0 | 0 | 0.38 | -0.75 | 0.70 | -0.01 | 10/29/2026 4:00:03 PM EST | |||
| 39.50 | 0.70 | 1.73 | 1.22 | % | 0.03 | 0 | 0 | 0.46 | -0.90 | 0.38 | -0.01 | 10/29/2026 4:00:03 PM EST | |||
| 40.00 | 1.15 | 2.21 | 1.68 | 1.88 | % | 0.04 | 4 | 0 | 0.52 | -0.96 | 0.19 | -0.01 | 10/29/2026 | 10/29/2026 4:00:03 PM EST | |
| 40.50 | 1.69 | 2.76 | 2.23 | % | 0.06 | 0 | 0 | 0.61 | -0.99 | 0.09 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 41.00 | 2.15 | 3.35 | 2.75 | % | 0.07 | 0 | 0 | 0.72 | -1.00 | 0.03 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 41.50 | 2.29 | 3.80 | 3.05 | % | 0.07 | 0 | 0 | 0.76 | -1.00 | 0.01 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 42.00 | 2.79 | 4.30 | 3.55 | % | 0.08 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 43.00 | 4.10 | 5.50 | 4.80 | % | 0.11 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 44.00 | 4.75 | 6.50 | 5.63 | % | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 45.00 | 5.75 | 7.50 | 6.63 | % | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 46.00 | 7.00 | 8.50 | 7.75 | % | 0.17 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 47.00 | 8.00 | 9.50 | 8.75 | % | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 48.00 | 9.05 | 10.50 | 9.78 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST |