Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $33.50 as of 1/29/2026 7:22:04 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 | 13.20 | 14.85 | 14.03 | % | 0.70 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 22.00 | 11.25 | 12.85 | 12.05 | % | 0.55 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 23.00 | 10.25 | 11.85 | 11.05 | % | 0.48 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 24.00 | 9.25 | 10.85 | 10.05 | % | 0.42 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 25.00 | 8.25 | 9.85 | 9.05 | % | 0.36 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 26.00 | 7.25 | 8.85 | 8.05 | % | 0.31 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 27.00 | 6.25 | 7.85 | 7.05 | % | 0.26 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 27.50 | 5.75 | 7.35 | 6.55 | % | 0.24 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 28.00 | 5.25 | 6.85 | 6.05 | 5.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:59 PM EST |
| 28.50 | 4.75 | 6.35 | 5.55 | % | 0.19 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 29.00 | 4.25 | 5.85 | 5.05 | % | 0.17 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 29.50 | 3.75 | 5.35 | 4.55 | % | 0.15 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 30.00 | 3.25 | 4.85 | 4.05 | 3.95 | +0.60 | +17.91% | 0.13 | 5 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 30.50 | 2.75 | 4.35 | 3.55 | % | 0.12 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 31.00 | 2.25 | 3.85 | 3.05 | % | 0.10 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 31.50 | 1.75 | 3.35 | 2.55 | % | 0.08 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 32.00 | 1.51 | 2.54 | 2.03 | 1.86 | +0.56 | +43.08% | 0.06 | 18,992 | 2,239 | 0.60 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 32.50 | 0.75 | 1.94 | 1.35 | 0.71 | 0.00 | 0.00% | 0.04 | 5 | 2 | 0.48 | 0.95 | 0.32 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 33.00 | 0.82 | 1.19 | 1.01 | 1.09 | +0.62 | +131.92% | 0.03 | 1,335 | 310 | 0.30 | 0.86 | 0.43 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 33.50 | 0.50 | 0.75 | 0.63 | 0.44 | +0.19 | +76.00% | 0.02 | 226 | 309 | 0.16 | 0.72 | 0.57 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 34.00 | 0.23 | 0.38 | 0.31 | 0.31 | +0.19 | +158.34% | 0.01 | 220 | 108 | 0.16 | 0.46 | 0.46 | -0.01 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 34.50 | 0.10 | 0.18 | 0.14 | 0.14 | +0.09 | +180.00% | 0.00 | 7 | 4 | 0.16 | 0.25 | 0.31 | -0.01 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 35.00 | 0.05 | 0.12 | 0.09 | 0.09 | +0.08 | +800.00% | 0.00 | 11 | 10 | 0.18 | 0.12 | 0.18 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 35.50 | 0.01 | 0.32 | 0.17 | % | 0.00 | 0 | 0 | 0.25 | 0.05 | 0.09 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.02 | 0.04 | 0.00 | 1/23/2026 | 1/29/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 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 | 1.82 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:59 PM EST |
| 28.50 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.38 | 0.19 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/29/2026 3:59:59 PM EST |
| 29.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.60 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:59 PM EST |
| 30.50 | 0.00 | 0.38 | 0.19 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 11 | 86 | 0.32 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 31.50 | 0.01 | 0.32 | 0.17 | % | 0.01 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 32.00 | 0.07 | 0.13 | 0.10 | 0.11 | -0.07 | -38.89% | 0.00 | 17 | 64 | 0.21 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 32.50 | 0.01 | 0.31 | 0.16 | 0.16 | -0.11 | -40.75% | 0.00 | 1 | 15 | 0.18 | -0.05 | 0.32 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 33.00 | 0.26 | 0.34 | 0.30 | 0.34 | -0.21 | -38.19% | 0.01 | 196 | 1,000 | 0.19 | -0.14 | 0.43 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 33.50 | 0.38 | 0.61 | 0.50 | 0.54 | % | 0.01 | 21 | 0 | 0.19 | -0.28 | 0.57 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 34.00 | 0.67 | 0.88 | 0.78 | 0.82 | -0.38 | -31.67% | 0.02 | 2 | 7 | 0.19 | -0.54 | 0.46 | -0.01 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 34.50 | 1.01 | 1.94 | 1.48 | % | 0.04 | 0 | 0 | 0.50 | -0.75 | 0.31 | -0.01 | 1/29/2026 3:59:59 PM EST | |||
| 35.00 | 1.38 | 2.47 | 1.93 | % | 0.06 | 0 | 0 | 0.58 | -0.88 | 0.18 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 35.50 | 1.70 | 2.84 | 2.27 | % | 0.06 | 0 | 0 | 0.59 | -0.95 | 0.09 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 36.00 | 2.00 | 3.40 | 2.70 | % | 0.08 | 0 | 0 | 0.67 | -0.98 | 0.04 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 37.00 | 3.20 | 4.40 | 3.80 | % | 0.10 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 38.00 | 4.20 | 5.40 | 4.80 | 5.17 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:59 PM EST |
| 39.00 | 5.05 | 6.75 | 5.90 | % | 0.15 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 40.00 | 5.45 | 7.80 | 6.63 | % | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 41.00 | 7.05 | 8.55 | 7.80 | % | 0.19 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 42.00 | 7.45 | 9.80 | 8.63 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 43.00 | 8.45 | 10.80 | 9.63 | % | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST |