Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $38.49 as of 9/18/2026 7:27:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.40 | 14.50 | 13.95 | 13.40 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 28.00 | 10.40 | 11.50 | 10.95 | % | 0.39 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 29.00 | 9.40 | 10.50 | 9.95 | % | 0.34 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 30.00 | 8.40 | 9.50 | 8.95 | % | 0.30 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 31.00 | 7.40 | 8.55 | 7.98 | 7.38 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 32.00 | 6.40 | 7.55 | 6.98 | 6.37 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 33.00 | 5.40 | 6.55 | 5.98 | 5.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 33.50 | 4.90 | 5.90 | 5.40 | 4.83 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 34.00 | 4.40 | 5.35 | 4.88 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 34.50 | 3.90 | 4.90 | 4.40 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 35.00 | 3.40 | 4.55 | 3.98 | 3.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 35.50 | 2.91 | 3.90 | 3.41 | % | 0.10 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 36.00 | 2.60 | 3.10 | 2.85 | 3.00 | +0.59 | +24.49% | 0.08 | 2 | 2 | 0.53 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 36.50 | 1.97 | 2.84 | 2.41 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.63 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 37.00 | 1.53 | 2.34 | 1.94 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.56 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 37.50 | 1.26 | 1.58 | 1.42 | 1.40 | +0.57 | +68.68% | 0.04 | 6 | 133 | 0.31 | 0.87 | 0.20 | -0.01 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 38.00 | 0.84 | 1.16 | 1.00 | 1.02 | +0.33 | +47.83% | 0.03 | 58 | 46 | 0.29 | 0.81 | 0.31 | -0.01 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 38.50 | 0.43 | 0.76 | 0.60 | 0.74 | +0.36 | +94.74% | 0.02 | 49 | 22 | 0.26 | 0.64 | 0.41 | -0.02 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 39.00 | 0.19 | 0.39 | 0.29 | 0.34 | +0.12 | +54.55% | 0.01 | 300 | 139 | 0.18 | 0.42 | 0.42 | -0.02 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 39.50 | 0.03 | 0.19 | 0.11 | 0.12 | +0.02 | +20.00% | 0.00 | 202 | 64 | 0.16 | 0.25 | 0.33 | -0.02 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 40.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 176 | 330 | 0.17 | 0.14 | 0.22 | -0.02 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 40.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 34 | 32 | 0.22 | 0.06 | 0.13 | -0.01 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.43 | 0.02 | 0.05 | 0.00 | 9/11/2026 | 9/18/2026 4:00:06 PM EST |
| 41.50 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.02 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 42.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 9/18/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 43.00 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/18/2026 4:00:06 PM EST |
| 44.00 | 0.00 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/18/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 46.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 47.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 48.00 | 0.00 | 0.29 | 0.15 | 0.18 | +0.01 | +5.89% | 0.00 | 1 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.12 | % | 0.00 | 2 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | 0.11 | % | 0.01 | 2 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST | |
| 28.00 | 0.00 | 0.29 | 0.15 | 0.16 | % | 0.01 | 1 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST | |
| 29.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.56 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.41 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.28 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.09 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 99 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 33.50 | 0.00 | 0.30 | 0.15 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 122 | 0.87 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 34.50 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.81 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.32 | 0.16 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 59 | 0.75 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 35.50 | 0.00 | 0.24 | 0.12 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 8 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 36.50 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.33 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 16 | 204 | 0.29 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 37.50 | 0.01 | 0.15 | 0.08 | 0.04 | -0.07 | -63.64% | 0.00 | 6 | 7 | 0.20 | -0.13 | 0.20 | -0.01 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 38.00 | 0.03 | 0.29 | 0.16 | 0.10 | -0.08 | -44.45% | 0.00 | 76 | 50 | 0.20 | -0.19 | 0.31 | -0.01 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 38.50 | 0.07 | 0.43 | 0.25 | 0.14 | -0.40 | -74.08% | 0.01 | 21 | 13 | 0.17 | -0.36 | 0.41 | -0.02 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 39.00 | 0.29 | 0.65 | 0.47 | 0.35 | -0.30 | -46.16% | 0.01 | 9 | 94 | 0.16 | -0.58 | 0.42 | -0.02 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 39.50 | 0.48 | 0.97 | 0.73 | 0.68 | -0.34 | -33.34% | 0.02 | 5 | 41 | 0.27 | -0.75 | 0.33 | -0.02 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 40.00 | 0.93 | 1.41 | 1.17 | 1.04 | -0.53 | -33.76% | 0.03 | 7 | 9 | 0.32 | -0.86 | 0.22 | -0.02 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 40.50 | 1.39 | 1.94 | 1.67 | 1.55 | % | 0.04 | 29 | 0 | 0.40 | -0.94 | 0.13 | -0.01 | 9/18/2026 | 9/18/2026 4:00:06 PM EST | |
| 41.00 | 1.51 | 2.64 | 2.08 | % | 0.05 | 0 | 0 | 0.59 | -0.98 | 0.05 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 41.50 | 2.10 | 3.15 | 2.63 | % | 0.06 | 0 | 0 | 0.66 | -0.99 | 0.02 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 42.00 | 2.70 | 3.65 | 3.18 | % | 0.08 | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 42.50 | 3.10 | 4.15 | 3.63 | % | 0.09 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 43.00 | 3.50 | 4.65 | 4.08 | % | 0.09 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 44.00 | 4.50 | 5.65 | 5.08 | % | 0.12 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 45.00 | 5.50 | 6.75 | 6.13 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 46.00 | 6.50 | 7.65 | 7.08 | % | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 47.00 | 7.50 | 8.65 | 8.08 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 48.00 | 8.50 | 9.65 | 9.08 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 49.00 | 9.50 | 10.65 | 10.08 | 10.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:06 PM EST |