Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $36.10 as of 2/19/2026 7:21:42 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 | 15.30 | 17.15 | 16.23 | 15.10 | 0.00 | 0.00% | 0.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 4:00:06 PM EST |
| 23.00 | 12.30 | 14.05 | 13.18 | 13.75 | 0.00 | 0.00% | 0.57 | 0 | 1 | 7.96 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:06 PM EST |
| 24.00 | 11.30 | 13.05 | 12.18 | 12.80 | 0.00 | 0.00% | 0.51 | 0 | 12 | 7.39 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:06 PM EST |
| 25.00 | 10.30 | 12.05 | 11.18 | 11.90 | 0.00 | 0.00% | 0.45 | 0 | 10 | 6.84 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:06 PM EST |
| 26.00 | 9.30 | 11.05 | 10.18 | 10.80 | 0.00 | 0.00% | 0.39 | 0 | 2 | 6.31 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:06 PM EST |
| 27.00 | 8.30 | 10.05 | 9.18 | 9.80 | 0.00 | 0.00% | 0.34 | 0 | 4 | 5.78 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:06 PM EST |
| 27.50 | 7.80 | 9.65 | 8.73 | 9.14 | 0.00 | 0.00% | 0.32 | 0 | 2 | 5.77 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:06 PM EST |
| 28.00 | 7.30 | 9.15 | 8.23 | 8.26 | -0.44 | -5.06% | 0.29 | 1 | 4 | 5.62 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 28.50 | 6.80 | 8.55 | 7.68 | 7.86 | -0.38 | -4.62% | 0.27 | 2 | 1 | 5.03 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 29.00 | 6.40 | 8.15 | 7.28 | 7.43 | -0.29 | -3.76% | 0.25 | 2 | 7 | 5.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 29.50 | 6.00 | 7.45 | 6.73 | 6.77 | -0.59 | -8.02% | 0.23 | 2 | 21 | 4.32 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 30.00 | 5.80 | 7.05 | 6.43 | 6.37 | -0.50 | -7.28% | 0.21 | 5 | 7 | 3.86 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 30.50 | 4.80 | 6.55 | 5.68 | 6.41 | 0.00 | 0.00% | 0.19 | 0 | 6 | 4.05 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 31.00 | 4.60 | 5.80 | 5.20 | 5.14 | -0.84 | -14.05% | 0.17 | 3 | 30 | 3.30 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 31.50 | 4.20 | 5.30 | 4.75 | 4.75 | +0.70 | +17.29% | 0.15 | 1 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 32.00 | 3.65 | 4.35 | 4.00 | 4.00 | -0.57 | -12.48% | 0.12 | 7 | 32 | 1.76 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 32.50 | 3.35 | 3.90 | 3.63 | 3.48 | -0.71 | -16.95% | 0.11 | 2 | 26 | 1.74 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 33.00 | 3.15 | 3.25 | 3.20 | 3.16 | -0.11 | -3.37% | 0.10 | 19 | 561 | 1.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 33.50 | 2.53 | 2.95 | 2.74 | 2.70 | -0.03 | -1.10% | 0.08 | 8 | 267 | 1.50 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 34.00 | 2.15 | 2.28 | 2.22 | 2.14 | -0.07 | -3.17% | 0.07 | 19 | 645 | 0.87 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 34.50 | 1.42 | 1.86 | 1.64 | 1.73 | -0.22 | -11.29% | 0.05 | 33 | 177 | 0.94 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 35.00 | 1.12 | 1.33 | 1.23 | 1.22 | -0.12 | -8.96% | 0.04 | 117 | 992 | 0.67 | 0.98 | 0.12 | -0.01 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 35.50 | 0.63 | 0.84 | 0.74 | 0.85 | -0.30 | -26.09% | 0.02 | 9 | 478 | 0.50 | 0.87 | 0.34 | -0.05 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 36.00 | 0.31 | 0.43 | 0.37 | 0.43 | +0.04 | +10.26% | 0.01 | 65 | 939 | 0.30 | 0.66 | 0.60 | -0.11 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 36.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.07 | -38.89% | 0.00 | 2,015 | 773 | 0.27 | 0.34 | 0.60 | -0.10 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 37.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 1,414 | 2,713 | 0.35 | 0.12 | 0.30 | -0.03 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 37.50 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 398 | 0.42 | 0.03 | 0.09 | -0.01 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 56 | 381 | 0.54 | 0.00 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.69 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 18 | 0.98 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 42.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 43.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 44.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 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 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.39 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 27.50 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.39 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.12 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/19/2026 4:00:06 PM EST |
| 28.50 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 4:00:06 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 601 | 1.57 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 30.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.53 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 594 | 2.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 4:00:06 PM EST |
| 31.50 | 0.00 | 0.39 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.66 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,440 | 1.42 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.97 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 894 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 4:00:06 PM EST |
| 33.50 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.83 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 340 | 1.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 4:00:06 PM EST |
| 34.50 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.71 | -0.02 | 0.12 | -0.01 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 35.50 | 0.00 | 0.08 | 0.04 | 0.06 | -0.07 | -53.85% | 0.00 | 430 | 453 | 0.42 | -0.13 | 0.34 | -0.05 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 36.00 | 0.05 | 0.18 | 0.12 | 0.20 | -0.02 | -9.10% | 0.00 | 6 | 2,768 | 0.28 | -0.34 | 0.60 | -0.11 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 36.50 | 0.35 | 0.60 | 0.48 | 0.35 | -0.15 | -30.00% | 0.01 | 415 | 172 | 0.43 | -0.66 | 0.60 | -0.10 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 37.00 | 0.72 | 1.18 | 0.95 | 0.96 | +0.14 | +17.08% | 0.03 | 1 | 295 | 0.94 | -0.88 | 0.30 | -0.03 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 37.50 | 1.09 | 1.64 | 1.37 | 1.50 | +0.23 | +18.11% | 0.04 | 11 | 336 | 1.10 | -0.97 | 0.09 | -0.01 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 38.00 | 1.20 | 2.22 | 1.71 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.43 | -1.00 | 0.01 | 0.00 | 2/3/2026 | 2/19/2026 4:00:06 PM EST |
| 39.00 | 1.87 | 3.75 | 2.81 | 2.33 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 40.00 | 2.87 | 4.75 | 3.81 | 3.21 | 0.00 | 0.00% | 0.10 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 41.00 | 3.90 | 5.75 | 4.83 | 4.71 | +0.47 | +11.09% | 0.12 | 2 | 2 | 3.45 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 42.00 | 4.90 | 6.75 | 5.83 | % | 0.14 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 43.00 | 5.90 | 7.75 | 6.83 | % | 0.16 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 44.00 | 6.90 | 8.75 | 7.83 | % | 0.18 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 45.00 | 7.90 | 9.75 | 8.83 | % | 0.20 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST |