Options Chain for ENBRIDGE INC COM (ENB) - $47.94 as of 8/22/2025 3:42:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.40 | 27.70 | 26.55 | 25.40 | 0.00 | 0.00% | 1.18 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 22.60 | 25.20 | 23.90 | 22.80 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 27.50 | 20.10 | 22.80 | 21.45 | 19.00 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 17.60 | 20.30 | 18.95 | 16.55 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:49 PM EST |
| 32.50 | 15.20 | 17.60 | 16.40 | 14.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 12.70 | 13.70 | 13.20 | 10.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 10.20 | 11.20 | 10.70 | 9.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 7.90 | 8.80 | 8.35 | 8.10 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.44 | 0.99 | 0.01 | -0.01 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 5.50 | 8.10 | 6.80 | 5.90 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.66 | 0.96 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 3.40 | 3.70 | 3.55 | 3.90 | +0.20 | +5.41% | 0.08 | 2 | 1,355 | 0.16 | 0.86 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 1.50 | 1.70 | 1.60 | 1.55 | -0.14 | -8.29% | 0.03 | 46 | 12,112 | 0.15 | 0.63 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.02 | -4.77% | 0.01 | 89 | 4,280 | 0.14 | 0.26 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.16 | 0.04 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.21 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.46 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.45 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 795 | 0.32 | -0.01 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 1.20 | 0.60 | 0.12 | -0.02 | -14.29% | 0.01 | 22 | 1,374 | 0.23 | -0.04 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.07 | -21.88% | 0.01 | 2 | 863 | 0.18 | -0.14 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 0.70 | 1.25 | 0.98 | 0.84 | -0.02 | -2.33% | 0.02 | 2 | 387 | 0.16 | -0.37 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 1.95 | 2.35 | 2.15 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.17 | -0.74 | 0.14 | -0.01 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 52.50 | 4.10 | 5.30 | 4.70 | % | 0.09 | 0 | 0 | 0.34 | -0.96 | 0.04 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 55.00 | 5.50 | 9.10 | 7.30 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 11.40 | 12.40 | 11.90 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |