Options Chain for ENBRIDGE INC COM (ENB) - $43.72 as of 2/4/2025 9:13:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 14.00 | 18.90 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 30.00 | 11.50 | 16.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 32.50 | 9.00 | 13.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 7.00 | 9.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 37.50 | 4.40 | 8.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 40.00 | 2.15 | 4.10 | 4.10 | +1.47 | +55.90% | 2 | 14 | 0.42 | 0.81 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 42.50 | 1.70 | 1.85 | 2.01 | +0.72 | +55.82% | 2 | 449 | 0.30 | 0.60 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 0.50 | 0.60 | 0.56 | +0.20 | +55.56% | 174 | 459 | 0.24 | 0.29 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 47.50 | 0.05 | 0.20 | 0.20 | +0.09 | +81.82% | 300 | 199 | 0.22 | 0.10 | 0.05 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 76 | 0.32 | 0.03 | 0.02 | 0.00 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.20 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.60 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 37.50 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 31 | 534 | 0.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 40.00 | 0.25 | 0.30 | 0.27 | -0.17 | -38.64% | 4 | 88 | 0.18 | -0.19 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 42.50 | 0.80 | 0.95 | 0.85 | -0.40 | -32.00% | 9 | 310 | 0.12 | -0.40 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 2.15 | 2.25 | 2.80 | 0.00 | 0.00% | 0 | 526 | 0.38 | -0.71 | 0.10 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 47.50 | 4.10 | 4.80 | 3.90 | 0.00 | 0.00% | 0 | 89 | 0.00 | -0.90 | 0.05 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 5.90 | 8.60 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.97 | 0.02 | 0.00 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 52.50 | 7.30 | 12.00 | % | 0 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 55.00 | 9.60 | 14.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 60.00 | 14.40 | 19.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |