Options Chain for ENTERPRISE PRODS PARTNERS L P COM (EPD) - $37.49 as of 4/10/2026 6:06:20 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 | 17.40 | 17.70 | 17.55 | 17.51 | 0.00 | 0.00% | 0.88 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:15 AM EST |
| 25.00 | 12.10 | 12.75 | 12.43 | % | 0.50 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:15 AM EST | |||
| 28.00 | 9.05 | 9.80 | 9.43 | % | 0.34 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:15 AM EST | |||
| 29.00 | 8.05 | 8.95 | 8.50 | % | 0.29 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:15 AM EST | |||
| 30.00 | 7.00 | 8.25 | 7.63 | 8.19 | 0.00 | 0.00% | 0.25 | 0 | 52 | 2.13 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:15 AM EST |
| 31.00 | 6.00 | 7.25 | 6.63 | 6.37 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:15 AM EST |
| 32.00 | 5.00 | 6.25 | 5.63 | % | 0.18 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:15 AM EST | |||
| 32.50 | 4.55 | 5.75 | 5.15 | 5.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:15 AM EST |
| 33.00 | 4.40 | 4.75 | 4.58 | 4.59 | -0.11 | -2.34% | 0.14 | 4 | 11 | 0.73 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 33.50 | 3.95 | 4.25 | 4.10 | 4.15 | -0.10 | -2.36% | 0.12 | 17 | 6 | 0.76 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 34.00 | 3.45 | 3.75 | 3.60 | 3.63 | +0.05 | +1.40% | 0.11 | 3 | 170 | 0.76 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 34.50 | 2.88 | 3.25 | 3.07 | 3.04 | +0.01 | +0.33% | 0.09 | 8 | 35 | 0.61 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 35.00 | 2.27 | 3.15 | 2.71 | 2.71 | +0.11 | +4.24% | 0.08 | 6 | 78 | 0.97 | 1.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 35.50 | 1.98 | 2.25 | 2.12 | 2.01 | -0.28 | -12.23% | 0.06 | 2 | 29 | 0.43 | 0.98 | 0.04 | -0.01 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 36.00 | 1.45 | 1.76 | 1.61 | 1.70 | +0.25 | +17.25% | 0.04 | 2 | 344 | 0.37 | 0.94 | 0.11 | -0.02 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 36.50 | 0.99 | 1.37 | 1.18 | 1.21 | -0.02 | -1.63% | 0.03 | 2 | 108 | 0.43 | 0.85 | 0.21 | -0.03 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 37.00 | 0.61 | 0.83 | 0.72 | 0.80 | +0.16 | +25.00% | 0.02 | 152 | 1,340 | 0.31 | 0.74 | 0.35 | -0.04 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 37.50 | 0.33 | 0.43 | 0.38 | 0.39 | +0.05 | +14.71% | 0.01 | 22 | 71 | 0.23 | 0.54 | 0.44 | -0.04 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 38.00 | 0.14 | 0.23 | 0.19 | 0.17 | -0.01 | -5.56% | 0.01 | 146 | 3,623 | 0.21 | 0.32 | 0.41 | -0.04 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 38.50 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 160 | 903 | 0.22 | 0.16 | 0.27 | -0.03 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 39.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 82 | 1,318 | 0.24 | 0.07 | 0.15 | -0.02 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 39.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.34 | 0.02 | 0.06 | -0.01 | 4/9/2026 | 4/13/2026 10:59:15 AM EST |
| 40.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 60 | 930 | 0.34 | 0.01 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 40.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:15 AM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 5 | 180 | 0.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 41.50 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:15 AM EST | |||
| 42.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.59 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:15 AM EST |
| 42.50 | 0.00 | 0.04 | 0.02 | 0.05 | % | 0.00 | 1 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:15 AM EST | |
| 43.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 72 | 0.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:15 AM EST | |||
| 44.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:15 AM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.71 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:15 AM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:15 AM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:15 AM 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.28 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:15 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:15 AM EST | |||
| 28.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:15 AM EST | |||
| 29.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.15 | -51.73% | 0.00 | 3 | 23 | 1.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 30.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:15 AM EST | |||
| 31.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:15 AM EST | |||
| 32.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.18 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:15 AM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:15 AM EST | |||
| 33.00 | 0.01 | 0.15 | 0.08 | % | 0.00 | 0 | 46 | 0.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:15 AM EST | |||
| 33.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.03 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:15 AM EST |
| 34.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 919 | 0.95 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:15 AM EST |
| 34.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:15 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.59 | 0.00 | 0.01 | 0.00 | 4/9/2026 | 4/13/2026 10:59:15 AM EST |
| 35.50 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.56 | -0.01 | 0.04 | -0.01 | 4/8/2026 | 4/13/2026 10:59:15 AM EST |
| 36.00 | 0.01 | 0.11 | 0.06 | 0.09 | +0.03 | +50.00% | 0.00 | 1 | 572 | 0.34 | -0.06 | 0.11 | -0.02 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 36.50 | 0.01 | 0.10 | 0.06 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 889 | 0.22 | -0.15 | 0.21 | -0.03 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 37.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.05 | -25.00% | 0.00 | 28 | 374 | 0.22 | -0.26 | 0.35 | -0.04 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 37.50 | 0.22 | 0.37 | 0.30 | 0.28 | -0.12 | -30.00% | 0.01 | 10 | 192 | 0.21 | -0.46 | 0.44 | -0.04 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 38.00 | 0.37 | 0.79 | 0.58 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 436 | 0.35 | -0.68 | 0.41 | -0.04 | 4/10/2026 | 4/13/2026 10:59:15 AM EST |
| 38.50 | 0.66 | 1.26 | 0.96 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.44 | -0.84 | 0.27 | -0.03 | 4/9/2026 | 4/13/2026 10:59:15 AM EST |
| 39.00 | 1.34 | 1.64 | 1.49 | 1.49 | +0.40 | +36.70% | 0.04 | 1 | 211 | 0.45 | -0.93 | 0.15 | -0.02 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 39.50 | 1.83 | 2.07 | 1.95 | 1.93 | +0.09 | +4.90% | 0.05 | 4 | 212 | 0.47 | -0.98 | 0.06 | -0.01 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 40.00 | 2.24 | 2.66 | 2.45 | 2.50 | +0.10 | +4.17% | 0.06 | 3 | 1 | 0.64 | -0.99 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 40.50 | 2.28 | 3.45 | 2.87 | % | 0.07 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:15 AM EST | |||
| 41.00 | 3.30 | 3.90 | 3.60 | % | 0.09 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:15 AM EST | |||
| 41.50 | 3.75 | 4.40 | 4.08 | 4.01 | % | 0.10 | 1 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:15 AM EST | |
| 42.00 | 4.20 | 4.85 | 4.53 | 4.41 | -0.43 | -8.89% | 0.11 | 1 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 42.50 | 4.60 | 5.40 | 5.00 | % | 0.12 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:15 AM EST | |||
| 43.00 | 5.20 | 5.95 | 5.58 | 5.57 | +1.92 | +52.61% | 0.13 | 1 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:15 AM EST |
| 44.00 | 6.10 | 7.05 | 6.58 | 6.47 | % | 0.15 | 1 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:15 AM EST | |
| 45.00 | 6.75 | 8.05 | 7.40 | % | 0.16 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:15 AM EST | |||
| 46.00 | 7.75 | 9.05 | 8.40 | % | 0.18 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:15 AM EST | |||
| 47.00 | 8.75 | 10.05 | 9.40 | % | 0.20 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:15 AM EST |