Options Chain for ENBRIDGE INC COM (ENB) - $48.14 as of 11/28/2025 3:34:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 30.20 | 32.50 | 31.35 | 30.65 | 0.00 | 0.00% | 1.79 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 11/28/2025 12:59:52 PM EST |
| 20.00 | 27.70 | 30.00 | 28.85 | 28.15 | 0.00 | 0.00% | 1.44 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 11/28/2025 12:59:52 PM EST |
| 22.50 | 25.20 | 27.60 | 26.40 | 25.60 | 0.00 | 0.00% | 1.17 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 11/28/2025 12:59:52 PM EST |
| 25.00 | 22.70 | 25.10 | 23.90 | 23.15 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 11/28/2025 12:59:52 PM EST |
| 27.50 | 20.20 | 22.60 | 21.40 | 20.65 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:52 PM EST |
| 30.00 | 17.70 | 20.20 | 18.95 | 17.57 | 0.00 | 0.00% | 0.63 | 0 | 15 | 1.26 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:52 PM EST |
| 32.50 | 15.30 | 17.60 | 16.45 | 15.14 | 0.00 | 0.00% | 0.51 | 0 | 14 | 1.07 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:52 PM EST |
| 35.00 | 12.90 | 14.60 | 13.75 | 13.40 | 0.00 | 0.00% | 0.39 | 0 | 14 | 0.77 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:52 PM EST |
| 37.50 | 10.30 | 12.60 | 11.45 | 11.30 | +0.45 | +4.15% | 0.31 | 1 | 93 | 0.78 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 40.00 | 7.80 | 9.20 | 8.50 | 7.60 | 0.00 | 0.00% | 0.21 | 0 | 331 | 0.39 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 42.50 | 5.40 | 6.90 | 6.15 | 5.67 | 0.00 | 0.00% | 0.14 | 0 | 77 | 0.36 | 0.98 | 0.02 | -0.01 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 45.00 | 3.80 | 4.40 | 4.10 | 4.20 | +0.75 | +21.74% | 0.09 | 3 | 1,935 | 0.25 | 0.90 | 0.05 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 47.50 | 2.00 | 2.20 | 2.10 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 4,778 | 0.17 | 0.71 | 0.12 | -0.01 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 50.00 | 0.60 | 0.70 | 0.65 | 0.66 | +0.36 | +120.00% | 0.01 | 268 | 6,074 | 0.15 | 0.37 | 0.14 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 52.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.15 | +300.00% | 0.00 | 605 | 4,486 | 0.17 | 0.10 | 0.07 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11,902 | 0.18 | 0.02 | 0.02 | 0.00 | 11/21/2025 | 11/28/2025 12:59:52 PM EST |
| 57.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.44 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/28/2025 12:59:52 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.24 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 11/28/2025 12:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.08 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 11/28/2025 12:59:52 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.95 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 11/28/2025 12:59:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.92 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/28/2025 12:59:52 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,862 | 0.80 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 11/28/2025 12:59:52 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,381 | 0.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:52 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 594 | 0.64 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,132 | 0.57 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:52 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,771 | 0.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:52 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,660 | 0.36 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:52 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.27 | -0.02 | 0.02 | -0.01 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 5 | 4,696 | 0.19 | -0.10 | 0.05 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 47.50 | 0.30 | 0.80 | 0.55 | 0.55 | -0.25 | -31.25% | 0.01 | 14 | 658 | 0.16 | -0.29 | 0.12 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 50.00 | 1.60 | 1.80 | 1.70 | 1.70 | -0.81 | -32.28% | 0.03 | 30 | 108 | 0.15 | -0.63 | 0.14 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 52.50 | 3.30 | 5.00 | 4.15 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.39 | -0.90 | 0.07 | -0.01 | 10/7/2025 | 11/28/2025 12:59:52 PM EST |
| 55.00 | 5.40 | 7.40 | 6.40 | 7.05 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.48 | -0.98 | 0.02 | 0.00 | 11/21/2025 | 11/28/2025 12:59:52 PM EST |
| 57.50 | 7.60 | 9.90 | 8.75 | % | 0.15 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 60.00 | 10.10 | 12.40 | 11.25 | 18.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 11/28/2025 12:59:52 PM EST |
| 65.00 | 15.10 | 17.40 | 16.25 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST |