Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $38.41 as of 4/7/2026 9:10:32 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 | 17.80 | 18.50 | 18.15 | 17.53 | 0.00 | 0.00% | 0.91 | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:07 PM EST |
| 25.00 | 12.85 | 14.00 | 13.43 | % | 0.54 | 0 | 2 | 4.06 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 26.00 | 11.85 | 13.00 | 12.43 | 12.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:07 PM EST |
| 27.00 | 10.85 | 12.00 | 11.43 | 10.41 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:07 PM EST |
| 28.00 | 10.20 | 10.65 | 10.43 | 10.41 | +0.64 | +6.56% | 0.37 | 2 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 29.00 | 9.05 | 9.65 | 9.35 | 9.46 | +0.59 | +6.66% | 0.32 | 3 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 30.00 | 8.15 | 8.60 | 8.38 | 8.53 | +0.57 | +7.17% | 0.28 | 1 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 31.00 | 7.15 | 7.50 | 7.33 | 7.38 | +0.63 | +9.34% | 0.24 | 10 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 32.00 | 6.20 | 6.50 | 6.35 | 6.53 | +0.73 | +12.59% | 0.20 | 2 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 32.50 | 5.55 | 6.10 | 5.83 | % | 0.18 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 33.00 | 5.20 | 5.50 | 5.35 | 5.35 | +0.65 | +13.83% | 0.16 | 10 | 30 | 1.17 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 33.50 | 4.75 | 5.00 | 4.88 | 4.78 | +0.48 | +11.17% | 0.15 | 9 | 16 | 1.07 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 34.00 | 4.20 | 4.50 | 4.35 | 4.40 | +0.50 | +12.83% | 0.13 | 8 | 54 | 0.98 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 34.50 | 3.75 | 4.00 | 3.88 | 3.87 | +0.50 | +14.84% | 0.11 | 9 | 31 | 0.79 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 35.00 | 3.15 | 3.55 | 3.35 | 3.44 | +0.62 | +21.99% | 0.10 | 11 | 59 | 0.94 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 35.50 | 2.69 | 2.99 | 2.84 | 2.93 | +0.55 | +23.11% | 0.08 | 18 | 330 | 0.76 | 1.00 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 36.00 | 2.10 | 2.49 | 2.30 | 2.31 | +0.46 | +24.87% | 0.06 | 53 | 109 | 0.72 | 0.99 | 0.04 | -0.01 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 36.50 | 1.63 | 1.98 | 1.81 | 1.88 | +0.57 | +43.52% | 0.05 | 57 | 295 | 0.55 | 0.96 | 0.09 | -0.02 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 37.00 | 1.30 | 1.55 | 1.43 | 1.61 | +0.58 | +56.32% | 0.04 | 4 | 120 | 0.53 | 0.90 | 0.17 | -0.04 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 37.50 | 0.83 | 1.07 | 0.95 | 1.00 | +0.45 | +81.82% | 0.03 | 25 | 145 | 0.19 | 0.82 | 0.28 | -0.05 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 38.00 | 0.46 | 0.70 | 0.58 | 0.63 | +0.28 | +80.00% | 0.02 | 111 | 1,138 | 0.24 | 0.68 | 0.40 | -0.06 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 38.50 | 0.20 | 0.37 | 0.29 | 0.32 | +0.17 | +113.34% | 0.01 | 3,269 | 3,264 | 0.23 | 0.47 | 0.43 | -0.06 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 39.00 | 0.14 | 0.17 | 0.16 | 0.16 | +0.10 | +166.67% | 0.00 | 2,226 | 148 | 0.27 | 0.28 | 0.32 | -0.05 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 39.50 | 0.05 | 0.08 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 8,684 | 179 | 0.27 | 0.17 | 0.21 | -0.04 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 40.00 | 0.01 | 0.08 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 250 | 176 | 0.31 | 0.09 | 0.13 | -0.03 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 40.50 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 8 | 24 | 0.51 | 0.03 | 0.05 | -0.01 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 41.00 | 0.01 | 0.14 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 50 | 0.46 | 0.02 | 0.03 | -0.01 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 41.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.01 | 0.00 | 3/31/2026 | 4/7/2026 4:00:07 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.47 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 14 | 0.58 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 43.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 44.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.45 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:07 PM EST |
| 46.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 47.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.06 | 0.03 | 0.05 | % | 0.00 | 10 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:07 PM EST | |
| 26.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.14 | 0.07 | 0.27 | +0.08 | +42.11% | 0.00 | 3 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.45 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:07 PM EST |
| 32.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 32.50 | 0.00 | 0.29 | 0.15 | 0.03 | % | 0.00 | 2 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:07 PM EST | |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:07 PM EST | |
| 33.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 34.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 4:00:07 PM EST |
| 34.50 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.11 | +183.34% | 0.00 | 4 | 399 | 0.90 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 35.50 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.90 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/7/2026 4:00:07 PM EST |
| 36.00 | 0.01 | 0.25 | 0.13 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 590 | 0.56 | -0.01 | 0.04 | -0.01 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 36.50 | 0.00 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 50 | 0.45 | -0.04 | 0.09 | -0.02 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 37.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 14 | 542 | 0.34 | -0.10 | 0.17 | -0.04 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 37.50 | 0.08 | 0.16 | 0.12 | 0.12 | -0.32 | -72.73% | 0.00 | 210 | 41 | 0.31 | -0.18 | 0.28 | -0.05 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 38.00 | 0.11 | 0.31 | 0.21 | 0.19 | -0.28 | -59.58% | 0.01 | 6 | 472 | 0.27 | -0.32 | 0.40 | -0.06 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 38.50 | 0.37 | 0.58 | 0.48 | 0.42 | -0.42 | -50.00% | 0.01 | 45 | 17 | 0.31 | -0.53 | 0.43 | -0.06 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 39.00 | 0.75 | 0.94 | 0.85 | 0.75 | -0.45 | -37.50% | 0.02 | 14 | 112 | 0.35 | -0.72 | 0.32 | -0.05 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 39.50 | 1.08 | 1.38 | 1.23 | 1.22 | -0.48 | -28.24% | 0.03 | 9 | 22 | 0.45 | -0.83 | 0.21 | -0.04 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 40.00 | 1.37 | 1.99 | 1.68 | 2.33 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.64 | -0.91 | 0.13 | -0.03 | 4/6/2026 | 4/7/2026 4:00:07 PM EST |
| 40.50 | 1.85 | 2.61 | 2.23 | 1.96 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.86 | -0.97 | 0.05 | -0.01 | 3/31/2026 | 4/7/2026 4:00:07 PM EST |
| 41.00 | 2.39 | 3.20 | 2.80 | % | 0.07 | 0 | 0 | 1.04 | -0.98 | 0.03 | -0.01 | 4/7/2026 4:00:07 PM EST | |||
| 41.50 | 2.80 | 3.70 | 3.25 | % | 0.08 | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 42.00 | 3.30 | 4.20 | 3.75 | % | 0.09 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 42.50 | 3.80 | 4.70 | 4.25 | % | 0.10 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 43.00 | 4.30 | 5.20 | 4.75 | % | 0.11 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 43.50 | 4.80 | 5.70 | 5.25 | % | 0.12 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 44.00 | 5.15 | 6.20 | 5.68 | % | 0.13 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 45.00 | 6.15 | 7.20 | 6.68 | % | 0.15 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 46.00 | 7.15 | 8.20 | 7.68 | % | 0.17 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 47.00 | 8.35 | 9.20 | 8.78 | % | 0.19 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 48.00 | 9.15 | 10.20 | 9.68 | % | 0.20 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 49.00 | 10.15 | 11.20 | 10.68 | % | 0.22 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST |