Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $39.10 as of 5/15/2026 9:09:26 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 | 18.70 | 20.15 | 19.43 | 17.45 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:00 PM EST |
| 25.00 | 13.70 | 15.15 | 14.43 | % | 0.58 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 27.00 | 11.70 | 13.15 | 12.43 | 9.67 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/14/2026 4:00:00 PM EST |
| 28.00 | 10.70 | 12.15 | 11.43 | % | 0.41 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 29.00 | 9.70 | 11.00 | 10.35 | % | 0.36 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 30.00 | 8.70 | 10.00 | 9.35 | % | 0.31 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 31.00 | 7.70 | 9.00 | 8.35 | 7.39 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:00 PM EST |
| 32.00 | 6.70 | 8.00 | 7.35 | 5.68 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:00 PM EST |
| 32.50 | 6.20 | 7.50 | 6.85 | 5.18 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:00 PM EST |
| 33.00 | 5.70 | 7.00 | 6.35 | 6.20 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 33.50 | 5.20 | 6.50 | 5.85 | 5.55 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.88 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 34.00 | 5.30 | 5.75 | 5.53 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.82 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 34.50 | 4.25 | 5.35 | 4.80 | 4.13 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.71 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 35.00 | 3.75 | 4.85 | 4.30 | 4.13 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.77 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 35.50 | 3.25 | 4.35 | 3.80 | 3.36 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.59 | 1.00 | 0.01 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 36.00 | 2.78 | 3.85 | 3.32 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 374 | 0.53 | 0.99 | 0.02 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 36.50 | 2.73 | 3.25 | 2.99 | 2.85 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.52 | 0.98 | 0.04 | -0.01 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 37.00 | 2.29 | 2.76 | 2.53 | 2.64 | +0.44 | +20.00% | 0.07 | 6 | 35 | 0.49 | 0.95 | 0.08 | -0.02 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 37.50 | 1.52 | 2.40 | 1.96 | 1.46 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.43 | 0.90 | 0.13 | -0.03 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 38.00 | 1.41 | 1.86 | 1.64 | 1.59 | +0.21 | +15.22% | 0.04 | 5 | 329 | 0.35 | 0.83 | 0.19 | -0.03 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 38.50 | 0.75 | 1.35 | 1.05 | 1.26 | +0.37 | +41.58% | 0.03 | 3 | 124 | 0.17 | 0.76 | 0.27 | -0.03 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 39.00 | 0.60 | 0.90 | 0.75 | 0.75 | +0.15 | +25.00% | 0.02 | 18 | 241 | 0.16 | 0.62 | 0.35 | -0.03 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 39.50 | 0.38 | 0.55 | 0.47 | 0.41 | +0.11 | +36.67% | 0.01 | 605 | 71 | 0.17 | 0.45 | 0.34 | -0.03 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 40.00 | 0.10 | 0.33 | 0.22 | 0.21 | +0.02 | +10.53% | 0.01 | 32 | 506 | 0.13 | 0.32 | 0.25 | -0.03 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 40.50 | 0.01 | 0.29 | 0.15 | 0.14 | +0.07 | +100.00% | 0.00 | 1 | 67 | 0.20 | 0.22 | 0.19 | -0.03 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 41.00 | 0.01 | 0.20 | 0.11 | 0.07 | +0.03 | +75.00% | 0.00 | 6 | 68 | 0.33 | 0.12 | 0.13 | -0.02 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 41.50 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.06 | 0.08 | -0.01 | 5/5/2026 | 5/14/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,924 | 0.36 | 0.04 | 0.05 | -0.01 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.02 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 46.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/14/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/14/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/14/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:00 PM EST |
| 33.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.01 | 0.01 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/14/2026 4:00:00 PM EST |
| 34.50 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.13 | +650.00% | 0.00 | 1 | 166 | 0.72 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 35.50 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.66 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/14/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 740 | 0.56 | -0.01 | 0.02 | 0.00 | 5/12/2026 | 5/14/2026 4:00:00 PM EST |
| 36.50 | 0.00 | 0.28 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.46 | -0.02 | 0.04 | -0.01 | 5/7/2026 | 5/14/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.33 | -0.05 | 0.08 | -0.02 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 37.50 | 0.01 | 0.20 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.26 | -0.10 | 0.13 | -0.03 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 38.00 | 0.01 | 0.24 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 631 | 0.21 | -0.17 | 0.19 | -0.03 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 38.50 | 0.06 | 0.29 | 0.18 | 0.61 | +0.35 | +134.62% | 0.00 | 2 | 34 | 0.23 | -0.24 | 0.27 | -0.03 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 39.00 | 0.16 | 0.40 | 0.28 | 0.46 | 0.00 | 0.00% | 0.01 | 4 | 701 | 0.22 | -0.38 | 0.35 | -0.03 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 39.50 | 0.24 | 0.64 | 0.44 | 0.62 | -0.04 | -6.07% | 0.01 | 1 | 44 | 0.23 | -0.55 | 0.34 | -0.03 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 40.00 | 0.46 | 0.97 | 0.72 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.31 | -0.68 | 0.25 | -0.03 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 40.50 | 0.79 | 1.56 | 1.18 | 2.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.78 | 0.19 | -0.03 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 41.00 | 1.20 | 2.06 | 1.63 | % | 0.04 | 0 | 0 | 0.49 | -0.88 | 0.13 | -0.02 | 5/14/2026 4:00:00 PM EST | |||
| 41.50 | 1.70 | 2.65 | 2.18 | 3.62 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.63 | -0.94 | 0.08 | -0.01 | 5/6/2026 | 5/14/2026 4:00:00 PM EST |
| 42.00 | 2.15 | 3.25 | 2.70 | 3.27 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.73 | -0.96 | 0.05 | -0.01 | 5/4/2026 | 5/14/2026 4:00:00 PM EST |
| 43.00 | 3.15 | 4.30 | 3.73 | % | 0.09 | 0 | 0 | 0.85 | -0.99 | 0.02 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 44.00 | 4.05 | 5.30 | 4.68 | % | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 45.00 | 5.00 | 6.30 | 5.65 | 7.34 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 4:00:00 PM EST |
| 46.00 | 5.95 | 7.30 | 6.63 | % | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 47.00 | 6.95 | 8.30 | 7.63 | % | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 48.00 | 7.85 | 9.30 | 8.58 | % | 0.18 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 49.00 | 8.85 | 10.30 | 9.58 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST |