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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.20 | 18.90 | 18.05 | 16.65 | 0.00 | 0.00% | 1.20 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 1/23/2026 4:00:03 PM EST |
| 18.00 | 14.25 | 15.90 | 15.08 | 13.25 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/23/2026 4:00:03 PM EST |
| 20.00 | 12.35 | 13.90 | 13.13 | 11.68 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 1/23/2026 4:00:03 PM EST |
| 23.00 | 9.35 | 10.90 | 10.13 | 10.58 | +1.20 | +12.80% | 0.44 | 6 | 7 | 1.03 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 24.00 | 8.45 | 9.90 | 9.18 | 7.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 1/23/2026 4:00:03 PM EST |
| 25.00 | 7.20 | 8.90 | 8.05 | 8.51 | +0.44 | +5.46% | 0.32 | 13 | 113 | 0.86 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 26.00 | 6.45 | 7.90 | 7.18 | 6.43 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.77 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/23/2026 4:00:03 PM EST |
| 27.00 | 5.25 | 6.90 | 6.08 | 5.85 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.69 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:03 PM EST |
| 28.00 | 4.20 | 5.90 | 5.05 | 4.94 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.62 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/23/2026 4:00:03 PM EST |
| 29.00 | 3.65 | 4.90 | 4.28 | 3.90 | 0.00 | 0.00% | 0.15 | 0 | 273 | 0.54 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 30.00 | 2.85 | 3.90 | 3.38 | 3.05 | 0.00 | 0.00% | 0.11 | 0 | 225 | 0.46 | 0.96 | 0.11 | 0.00 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 31.00 | 1.96 | 2.77 | 2.37 | 2.49 | +0.17 | +7.33% | 0.08 | 50 | 664 | 0.35 | 0.82 | 0.14 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 32.00 | 1.14 | 1.33 | 1.24 | 1.19 | -0.21 | -15.00% | 0.04 | 339 | 3,606 | 0.14 | 0.74 | 0.25 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 33.00 | 0.47 | 0.57 | 0.52 | 0.54 | -0.05 | -8.48% | 0.02 | 348 | 7,082 | 0.12 | 0.48 | 0.26 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 34.00 | 0.17 | 0.24 | 0.21 | 0.22 | +0.01 | +4.77% | 0.01 | 173 | 13,518 | 0.12 | 0.25 | 0.19 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 35.00 | 0.07 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 2,120 | 3,443 | 0.13 | 0.10 | 0.11 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 36.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.13 | 0.04 | 0.04 | 0.00 | 1/13/2026 | 1/23/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 79 | 153 | 0.17 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.20 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/23/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.32 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/23/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.26 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/23/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.60 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/23/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 1/23/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.36 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 1/23/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.37 | 0.19 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/23/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 891 | 0.37 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.32 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.28 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 399 | 0.23 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 29.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 16 | 1,060 | 0.20 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.06 | -37.50% | 0.00 | 34 | 2,454 | 0.19 | -0.04 | 0.11 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 31.00 | 0.01 | 0.27 | 0.14 | 0.24 | +0.09 | +60.00% | 0.00 | 149 | 1,987 | 0.13 | -0.18 | 0.14 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 32.00 | 0.34 | 0.50 | 0.42 | 0.40 | +0.03 | +8.11% | 0.01 | 25 | 1,032 | 0.15 | -0.26 | 0.25 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 33.00 | 0.68 | 0.94 | 0.81 | 0.89 | +0.14 | +18.67% | 0.02 | 58 | 381 | 0.13 | -0.52 | 0.26 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 34.00 | 0.95 | 1.70 | 1.33 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 81 | 0.18 | -0.75 | 0.19 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 35.00 | 1.85 | 2.80 | 2.33 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.27 | -0.90 | 0.11 | 0.00 | 1/13/2026 | 1/23/2026 4:00:03 PM EST |
| 36.00 | 2.19 | 4.55 | 3.37 | % | 0.09 | 0 | 0 | 0.49 | -0.96 | 0.04 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 37.00 | 3.15 | 5.50 | 4.33 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.54 | -0.99 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 38.00 | 4.20 | 6.50 | 5.35 | 6.55 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/23/2026 4:00:03 PM EST |
| 39.00 | 5.20 | 7.55 | 6.38 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 40.00 | 6.20 | 8.50 | 7.35 | % | 0.18 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 42.00 | 8.20 | 10.55 | 9.38 | 8.55 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 1/23/2026 4:00:03 PM EST |
| 45.00 | 11.15 | 13.55 | 12.35 | 13.41 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.91 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 4:00:03 PM EST |