Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $37.19 as of 2/17/2026 6:16:06 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 | 16.00 | 17.75 | 16.88 | 16.83 | % | 0.84 | 6 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:51 PM EST | |
| 25.00 | 10.95 | 12.80 | 11.88 | % | 0.48 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 26.00 | 9.95 | 11.85 | 10.90 | % | 0.42 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 27.00 | 9.15 | 10.80 | 9.98 | % | 0.37 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 28.00 | 8.35 | 9.85 | 9.10 | % | 0.33 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 29.00 | 7.35 | 8.85 | 8.10 | % | 0.28 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 30.00 | 6.35 | 7.80 | 7.08 | % | 0.24 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 31.00 | 5.40 | 6.80 | 6.10 | % | 0.20 | 0 | 0 | 0.63 | 0.98 | 0.02 | -0.01 | 2/17/2026 3:59:51 PM EST | |||
| 32.00 | 4.55 | 5.75 | 5.15 | % | 0.16 | 0 | 0 | 0.55 | 0.96 | 0.03 | -0.01 | 2/17/2026 3:59:51 PM EST | |||
| 33.00 | 3.65 | 4.70 | 4.18 | % | 0.13 | 0 | 0 | 0.46 | 0.92 | 0.05 | -0.01 | 2/17/2026 3:59:51 PM EST | |||
| 34.00 | 2.93 | 3.25 | 3.09 | 2.95 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.19 | 0.86 | 0.08 | -0.01 | 2/13/2026 | 2/17/2026 3:59:51 PM EST |
| 35.00 | 2.00 | 2.80 | 2.40 | % | 0.07 | 0 | 0 | 0.23 | 0.77 | 0.11 | -0.01 | 2/17/2026 3:59:51 PM EST | |||
| 36.00 | 1.40 | 1.60 | 1.50 | 1.68 | -0.30 | -15.16% | 0.04 | 10 | 60 | 0.19 | 0.65 | 0.14 | -0.01 | 2/17/2026 | 2/17/2026 3:59:51 PM EST |
| 37.00 | 0.85 | 1.12 | 0.99 | 0.98 | -0.02 | -2.00% | 0.03 | 51 | 12 | 0.20 | 0.50 | 0.16 | -0.01 | 2/17/2026 | 2/17/2026 3:59:51 PM EST |
| 38.00 | 0.51 | 0.65 | 0.58 | 0.57 | -0.28 | -32.95% | 0.02 | 11 | 28 | 0.20 | 0.35 | 0.15 | -0.01 | 2/17/2026 | 2/17/2026 3:59:51 PM EST |
| 39.00 | 0.26 | 0.45 | 0.36 | 0.40 | -0.04 | -9.10% | 0.01 | 7 | 36 | 0.21 | 0.23 | 0.12 | -0.01 | 2/17/2026 | 2/17/2026 3:59:51 PM EST |
| 40.00 | 0.01 | 0.44 | 0.23 | 0.23 | -0.02 | -8.00% | 0.01 | 8 | 6 | 0.20 | 0.14 | 0.08 | -0.01 | 2/17/2026 | 2/17/2026 3:59:51 PM EST |
| 41.00 | 0.01 | 0.32 | 0.17 | % | 0.00 | 0 | 0 | 0.22 | 0.08 | 0.06 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.03 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.02 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 44.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.46 | 0.01 | 0.01 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 46.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:51 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 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 31.00 | 0.01 | 0.14 | 0.08 | 0.11 | % | 0.00 | 1 | 0 | 0.29 | -0.02 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 3:59:51 PM EST | |
| 32.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.32 | -0.04 | 0.03 | -0.01 | 2/17/2026 3:59:51 PM EST | |||
| 33.00 | 0.01 | 0.36 | 0.19 | % | 0.01 | 0 | 0 | 0.24 | -0.08 | 0.05 | -0.01 | 2/17/2026 3:59:51 PM EST | |||
| 34.00 | 0.16 | 0.28 | 0.22 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.23 | -0.14 | 0.08 | -0.01 | 2/12/2026 | 2/17/2026 3:59:51 PM EST |
| 35.00 | 0.29 | 0.55 | 0.42 | 0.42 | -0.01 | -2.33% | 0.01 | 2 | 31 | 0.23 | -0.23 | 0.11 | -0.01 | 2/17/2026 | 2/17/2026 3:59:51 PM EST |
| 36.00 | 0.51 | 0.75 | 0.63 | 0.63 | % | 0.02 | 4 | 0 | 0.20 | -0.35 | 0.14 | -0.01 | 2/17/2026 | 2/17/2026 3:59:51 PM EST | |
| 37.00 | 0.90 | 1.21 | 1.06 | 0.98 | % | 0.03 | 4 | 0 | 0.20 | -0.50 | 0.16 | -0.01 | 2/17/2026 | 2/17/2026 3:59:51 PM EST | |
| 38.00 | 1.61 | 1.80 | 1.71 | 1.60 | % | 0.04 | 1 | 0 | 0.21 | -0.65 | 0.15 | -0.01 | 2/17/2026 | 2/17/2026 3:59:51 PM EST | |
| 39.00 | 1.95 | 2.74 | 2.35 | % | 0.06 | 0 | 0 | 0.28 | -0.77 | 0.12 | -0.01 | 2/17/2026 3:59:51 PM EST | |||
| 40.00 | 2.77 | 3.75 | 3.26 | % | 0.08 | 0 | 0 | 0.34 | -0.86 | 0.08 | -0.01 | 2/17/2026 3:59:51 PM EST | |||
| 41.00 | 3.45 | 4.60 | 4.03 | % | 0.10 | 0 | 0 | 0.35 | -0.92 | 0.06 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 42.00 | 4.35 | 6.25 | 5.30 | % | 0.13 | 0 | 0 | 0.56 | -0.97 | 0.03 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 43.00 | 5.35 | 7.20 | 6.28 | % | 0.15 | 0 | 0 | 0.60 | -0.98 | 0.02 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 44.00 | 6.35 | 8.20 | 7.28 | % | 0.17 | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 45.00 | 7.35 | 9.20 | 8.28 | % | 0.18 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:51 PM EST | |||
| 46.00 | 8.35 | 10.20 | 9.28 | % | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:51 PM EST |