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 | 13.95 | % | 0.70 | 2 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 23.00 | 10.25 | 11.85 | 11.05 | % | 0.48 | 0 | 0 | 1.76 | 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 | 1.62 | 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 | 1.49 | 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 | 1.36 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 27.00 | 6.25 | 7.85 | 7.05 | 6.51 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:59 PM EST |
| 27.50 | 5.75 | 7.35 | 6.55 | % | 0.24 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 28.00 | 5.25 | 6.85 | 6.05 | 3.99 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/29/2026 3:59:59 PM EST |
| 28.50 | 4.75 | 6.35 | 5.55 | % | 0.19 | 0 | 0 | 1.05 | 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 | 0.99 | 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 | 0.92 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 30.00 | 3.25 | 4.55 | 3.90 | 3.95 | +0.89 | +29.09% | 0.13 | 20 | 8 | 0.74 | 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 | 0.80 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 31.00 | 2.25 | 3.85 | 3.05 | 2.37 | +0.44 | +22.80% | 0.10 | 18 | 6 | 0.74 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 31.50 | 1.75 | 3.25 | 2.50 | % | 0.08 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 32.00 | 1.89 | 2.31 | 2.10 | 2.12 | +0.87 | +69.60% | 0.07 | 19,123 | 2,168 | 0.42 | 1.00 | 0.06 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 32.50 | 0.75 | 1.90 | 1.33 | 1.57 | +0.65 | +70.66% | 0.04 | 156 | 37 | 0.39 | 0.90 | 0.31 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 33.00 | 0.93 | 1.19 | 1.06 | 1.10 | +0.52 | +89.66% | 0.03 | 471 | 1,523 | 0.25 | 0.83 | 0.41 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 33.50 | 0.36 | 0.66 | 0.51 | 0.64 | +0.40 | +166.67% | 0.02 | 294 | 217 | 0.18 | 0.69 | 0.52 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 34.00 | 0.32 | 0.39 | 0.36 | 0.32 | +0.16 | +100.00% | 0.01 | 473 | 1,099 | 0.15 | 0.45 | 0.42 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 34.50 | 0.12 | 0.23 | 0.18 | 0.22 | +0.14 | +175.00% | 0.01 | 123 | 8 | 0.15 | 0.26 | 0.30 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 35.00 | 0.08 | 0.13 | 0.11 | 0.10 | +0.06 | +150.00% | 0.00 | 94 | 346 | 0.16 | 0.13 | 0.18 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 35.50 | 0.01 | 0.30 | 0.16 | % | 0.00 | 0 | 0 | 0.20 | 0.06 | 0.10 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 36.00 | 0.01 | 0.05 | 0.03 | 0.04 | % | 0.00 | 8 | 0 | 0.17 | 0.02 | 0.04 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/29/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.40 | 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 | 0.69 | 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 | 0.74 | 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 | 1.50 | 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 | 1.16 | 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 | 1.06 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.96 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/29/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.75 | 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 | 0.77 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.38 | 0.19 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/29/2026 3:59:59 PM EST |
| 28.50 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 29.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.34 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:59 PM EST |
| 29.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:59 PM EST |
| 30.00 | 0.02 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.28 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:59 PM EST |
| 30.50 | 0.00 | 0.38 | 0.19 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.44 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:59 PM EST |
| 31.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 26 | 535 | 0.22 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 31.50 | 0.01 | 0.12 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 10 | 44 | 0.19 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 32.00 | 0.10 | 0.18 | 0.14 | 0.12 | -0.09 | -42.86% | 0.00 | 288 | 1,290 | 0.21 | 0.00 | 0.06 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 32.50 | 0.15 | 0.26 | 0.21 | 0.21 | -0.20 | -48.78% | 0.01 | 5 | 355 | 0.18 | -0.10 | 0.31 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 33.00 | 0.29 | 0.37 | 0.33 | 0.33 | -0.25 | -43.11% | 0.01 | 291 | 1,012 | 0.17 | -0.17 | 0.41 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 33.50 | 0.43 | 0.64 | 0.54 | 0.51 | -0.35 | -40.70% | 0.02 | 1 | 4 | 0.16 | -0.31 | 0.52 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 34.00 | 0.72 | 0.89 | 0.81 | 0.81 | -0.44 | -35.20% | 0.02 | 18 | 6 | 0.16 | -0.55 | 0.42 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 34.50 | 1.01 | 1.76 | 1.39 | % | 0.04 | 0 | 0 | 0.35 | -0.74 | 0.30 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 35.00 | 1.43 | 2.26 | 1.85 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.40 | -0.87 | 0.18 | 0.00 | 1/22/2026 | 1/29/2026 3:59:59 PM EST |
| 35.50 | 1.87 | 2.89 | 2.38 | % | 0.07 | 0 | 0 | 0.49 | -0.94 | 0.10 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 36.00 | 2.20 | 3.35 | 2.78 | % | 0.08 | 0 | 0 | 0.53 | -0.98 | 0.04 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 37.00 | 3.00 | 4.40 | 3.70 | % | 0.10 | 0 | 0 | 0.63 | -1.00 | 0.01 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 38.00 | 3.45 | 5.80 | 4.63 | % | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 39.00 | 4.45 | 6.80 | 5.63 | % | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 40.00 | 5.85 | 7.55 | 6.70 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 41.00 | 6.85 | 8.55 | 7.70 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 42.00 | 7.50 | 9.80 | 8.65 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST |