Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $38.80 as of 4/30/2026 7:38:29 AM 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 | 18.10 | 19.60 | 18.85 | 18.90 | +1.63 | +9.44% | 0.94 | 35 | 12 | 6.40 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 25.00 | 13.10 | 14.60 | 13.85 | 14.19 | 0.00 | 0.00% | 0.55 | 0 | 2 | 4.44 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 1:58:57 PM EST |
| 27.00 | 11.10 | 12.60 | 11.85 | 11.81 | 0.00 | 0.00% | 0.44 | 0 | 4 | 4.06 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 28.00 | 10.10 | 11.60 | 10.85 | 10.25 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 29.00 | 9.10 | 10.60 | 9.85 | 10.00 | +0.60 | +6.39% | 0.34 | 2 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 30.00 | 8.10 | 9.60 | 8.85 | 9.00 | +0.26 | +2.98% | 0.29 | 2 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 31.00 | 7.10 | 8.60 | 7.85 | 7.85 | +0.10 | +1.29% | 0.25 | 4 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 32.00 | 6.10 | 7.60 | 6.85 | 6.82 | +0.02 | +0.30% | 0.21 | 4 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 32.50 | 5.60 | 7.10 | 6.35 | 6.42 | +0.42 | +7.00% | 0.20 | 4 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 33.00 | 5.10 | 6.60 | 5.85 | 5.90 | +0.43 | +7.87% | 0.18 | 100 | 39 | 1.91 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 33.50 | 4.60 | 6.10 | 5.35 | 5.40 | +0.43 | +8.66% | 0.16 | 68 | 21 | 1.67 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 34.00 | 4.15 | 5.60 | 4.88 | 4.90 | +0.43 | +9.62% | 0.14 | 80 | 30 | 1.65 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 34.50 | 3.60 | 5.10 | 4.35 | 4.40 | +0.40 | +10.00% | 0.13 | 46 | 15 | 1.53 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 35.00 | 3.75 | 3.90 | 3.83 | 3.98 | +0.43 | +12.12% | 0.11 | 172 | 73 | 1.40 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 35.50 | 3.10 | 3.50 | 3.30 | 3.25 | +0.38 | +13.24% | 0.09 | 58 | 25 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 36.00 | 2.75 | 2.89 | 2.82 | 2.76 | +0.35 | +14.53% | 0.08 | 133 | 27 | 1.05 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 36.50 | 1.65 | 2.92 | 2.29 | 2.88 | +0.94 | +48.46% | 0.06 | 159 | 51 | 0.98 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 37.00 | 1.57 | 1.95 | 1.76 | 1.81 | +0.04 | +2.26% | 0.05 | 27 | 389 | 0.83 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 37.50 | 0.60 | 2.08 | 1.34 | 1.31 | +0.34 | +35.06% | 0.04 | 52 | 207 | 0.66 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 38.00 | 0.76 | 0.94 | 0.85 | 0.85 | +0.33 | +63.47% | 0.02 | 122 | 1,200 | 0.71 | 1.00 | 0.23 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 38.50 | 0.25 | 0.46 | 0.36 | 0.35 | +0.18 | +105.89% | 0.01 | 151 | 464 | 0.27 | 0.76 | 1.50 | -0.01 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 39.00 | 0.07 | 0.10 | 0.09 | 0.08 | +0.02 | +33.34% | 0.00 | 7,022 | 304 | 0.23 | 0.26 | 0.66 | -0.02 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 39.50 | 0.01 | 0.10 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 14 | 670 | 0.27 | 0.07 | 0.23 | -0.01 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 40.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 15 | 212 | 0.34 | 0.01 | 0.06 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 40.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.01 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 41.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.48 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 41.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 42.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/29/2026 1:58:57 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:57 PM EST |
| 43.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 44.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/29/2026 1:58:57 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/29/2026 1:58:57 PM EST |
| 46.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/29/2026 1:58:57 PM EST |
| 47.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.20 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:57 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:57 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 25.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 7.36 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.89 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 29.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 30.00 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:58:57 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/29/2026 1:58:57 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:57 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:57 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:58:57 PM EST |
| 33.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:57 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.20 | -95.24% | 0.00 | 3 | 14 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 34.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.77 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 35.50 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.92 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 848 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 36.50 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.85 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 37.00 | 0.01 | 0.29 | 0.15 | 0.04 | -0.05 | -55.56% | 0.00 | 20 | 196 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 37.50 | 0.00 | 0.12 | 0.06 | 0.10 | -0.06 | -37.50% | 0.00 | 55 | 228 | 0.30 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 38.00 | 0.09 | 0.29 | 0.19 | 0.16 | -0.21 | -56.76% | 0.01 | 21 | 286 | 0.29 | 0.00 | 0.23 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 38.50 | 0.24 | 0.63 | 0.44 | 0.39 | -0.33 | -45.84% | 0.01 | 8 | 82 | 0.28 | -0.24 | 1.50 | -0.01 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 39.00 | 0.03 | 1.62 | 0.83 | 0.79 | -1.15 | -59.28% | 0.02 | 1 | 16 | 0.42 | -0.74 | 0.66 | -0.02 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 39.50 | 0.32 | 2.21 | 1.27 | % | 0.03 | 0 | 0 | 0.85 | -0.93 | 0.23 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 40.00 | 0.80 | 2.76 | 1.78 | 2.19 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.99 | -0.99 | 0.06 | 0.00 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 40.50 | 1.15 | 3.35 | 2.25 | % | 0.06 | 0 | 0 | 1.32 | -1.00 | 0.01 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 41.00 | 1.62 | 3.80 | 2.71 | % | 0.07 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 41.50 | 2.13 | 4.30 | 3.22 | % | 0.08 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 42.00 | 2.63 | 4.80 | 3.72 | % | 0.09 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 42.50 | 3.10 | 5.30 | 4.20 | % | 0.10 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 43.00 | 3.60 | 5.80 | 4.70 | % | 0.11 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 44.00 | 4.60 | 6.80 | 5.70 | % | 0.13 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 45.00 | 5.60 | 7.80 | 6.70 | % | 0.15 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 46.00 | 6.60 | 8.80 | 7.70 | % | 0.17 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 47.00 | 7.60 | 9.80 | 8.70 | % | 0.19 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 48.00 | 8.60 | 10.80 | 9.70 | % | 0.20 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 49.00 | 9.60 | 11.80 | 10.70 | % | 0.22 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST |