Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $38.73 as of 7/27/2026 1:54:50 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 | 17.60 | 18.35 | 17.98 | 18.32 | -0.16 | -0.87% | 0.90 | 3 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 25.00 | 12.90 | 13.45 | 13.18 | 13.33 | % | 0.53 | 2 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 27.00 | 10.90 | 11.45 | 11.18 | 11.30 | -0.20 | -1.74% | 0.41 | 25 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 28.00 | 9.85 | 10.50 | 10.18 | 10.30 | -0.59 | -5.42% | 0.36 | 30 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 29.00 | 8.85 | 9.50 | 9.18 | 9.34 | -0.56 | -5.66% | 0.32 | 110 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 30.00 | 7.95 | 8.55 | 8.25 | 8.34 | -0.55 | -6.19% | 0.28 | 104 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 31.00 | 6.35 | 7.45 | 6.90 | 7.42 | -0.46 | -5.84% | 0.22 | 4 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 32.00 | 5.35 | 6.60 | 5.98 | 6.35 | -0.53 | -7.71% | 0.19 | 4 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 33.00 | 4.85 | 5.45 | 5.15 | 5.35 | -0.67 | -11.13% | 0.16 | 4 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 33.50 | 4.25 | 5.45 | 4.85 | 5.37 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:13 PM EST |
| 34.00 | 3.65 | 4.35 | 4.00 | 4.36 | -0.55 | -11.21% | 0.12 | 3 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 34.50 | 3.30 | 3.85 | 3.58 | 3.85 | % | 0.10 | 1 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 35.00 | 3.05 | 3.55 | 3.30 | 2.08 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.09 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:13 PM EST |
| 35.50 | 2.38 | 2.97 | 2.68 | 2.87 | % | 0.08 | 10 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 36.00 | 1.84 | 2.35 | 2.10 | 2.35 | +0.57 | +32.03% | 0.06 | 1 | 31 | 0.69 | 1.00 | 0.05 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 36.50 | 1.38 | 2.28 | 1.83 | 1.93 | % | 0.05 | 4 | 0 | 0.93 | 1.00 | 0.11 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 37.00 | 1.00 | 1.49 | 1.25 | 1.35 | -0.61 | -31.13% | 0.03 | 3 | 113 | 0.59 | 0.95 | 0.33 | -0.02 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 37.50 | 0.64 | 1.24 | 0.94 | 0.88 | -0.68 | -43.59% | 0.03 | 7 | 347 | 0.64 | 0.83 | 0.40 | -0.02 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 38.00 | 0.33 | 0.58 | 0.46 | 0.50 | -0.35 | -41.18% | 0.01 | 62 | 2,511 | 0.18 | 0.65 | 0.42 | -0.03 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 38.50 | 0.15 | 0.32 | 0.24 | 0.25 | -0.31 | -55.36% | 0.01 | 207 | 166 | 0.19 | 0.44 | 0.33 | -0.03 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 39.00 | 0.04 | 0.20 | 0.12 | 0.12 | -0.22 | -64.71% | 0.00 | 108 | 208 | 0.23 | 0.29 | 0.24 | -0.03 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 39.50 | 0.02 | 0.15 | 0.09 | 0.02 | -0.16 | -88.89% | 0.00 | 15 | 352 | 0.27 | 0.18 | 0.16 | -0.03 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 40.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 615 | 1,118 | 0.27 | 0.11 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 40.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 20 | 0.38 | 0.05 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 161 | 0.48 | 0.02 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 41.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 20 | 0.54 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 4:00:13 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 43.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 44.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 46.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 47.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 4 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 48.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 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 | 0.01 | % | 0.00 | 2 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.01 | % | 0.01 | 3 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.17 | % | 0.00 | 5 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.01 | % | 0.01 | 4 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 30.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 31.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 32.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 4:00:13 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.77 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 33.50 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:13 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 65 | 0.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 34.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 29 | 0.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 35.00 | 0.00 | 0.16 | 0.08 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 799 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 35.50 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 1 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 36.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 25 | 609 | 0.33 | 0.00 | 0.05 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 36.50 | 0.01 | 0.52 | 0.27 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.44 | 0.00 | 0.11 | 0.00 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 37.00 | 0.14 | 0.29 | 0.22 | 0.19 | +0.08 | +72.73% | 0.01 | 21 | 293 | 0.38 | -0.05 | 0.33 | -0.02 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 37.50 | 0.12 | 0.42 | 0.27 | 0.32 | -0.06 | -15.79% | 0.01 | 43 | 23 | 0.32 | -0.17 | 0.40 | -0.02 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 38.00 | 0.29 | 0.80 | 0.55 | 0.65 | +0.31 | +91.18% | 0.01 | 30 | 310 | 0.38 | -0.35 | 0.42 | -0.03 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 38.50 | 0.78 | 1.27 | 1.03 | 0.89 | +0.31 | +53.45% | 0.03 | 4 | 149 | 0.53 | -0.56 | 0.33 | -0.03 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 39.00 | 1.03 | 1.66 | 1.35 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.62 | -0.71 | 0.24 | -0.03 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 39.50 | 1.02 | 2.17 | 1.60 | 1.71 | +0.49 | +40.17% | 0.04 | 1 | 1 | 0.74 | -0.82 | 0.16 | -0.03 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 40.00 | 1.89 | 2.62 | 2.26 | % | 0.06 | 0 | 0 | 0.80 | -0.89 | 0.10 | -0.02 | 7/27/2026 4:00:13 PM EST | |||
| 40.50 | 2.25 | 3.45 | 2.85 | % | 0.07 | 0 | 0 | 1.14 | -0.95 | 0.06 | -0.01 | 7/27/2026 4:00:13 PM EST | |||
| 41.00 | 2.28 | 4.30 | 3.29 | % | 0.08 | 0 | 0 | 1.48 | -0.98 | 0.03 | -0.01 | 7/27/2026 4:00:13 PM EST | |||
| 41.50 | 3.00 | 4.45 | 3.73 | 3.73 | % | 0.09 | 1 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 42.00 | 3.75 | 4.55 | 4.15 | 5.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.08 | -1.00 | 0.01 | 0.00 | 7/2/2026 | 7/27/2026 4:00:13 PM EST |
| 42.50 | 3.95 | 5.35 | 4.65 | 4.64 | % | 0.11 | 1 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 43.00 | 4.75 | 5.95 | 5.35 | % | 0.12 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 44.00 | 5.65 | 7.05 | 6.35 | 6.35 | % | 0.14 | 1 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 45.00 | 6.55 | 8.10 | 7.33 | 7.25 | % | 0.16 | 1 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 46.00 | 7.40 | 9.30 | 8.35 | % | 0.18 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 47.00 | 8.65 | 10.05 | 9.35 | % | 0.20 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 48.00 | 9.60 | 11.05 | 10.33 | % | 0.22 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST |