Options Chain for ENBRIDGE INC COM (ENB) - $41.98 as of 2/21/2025 3:25:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.50 | 24.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 22.50 | 17.00 | 21.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 25.00 | 14.60 | 19.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 27.50 | 12.00 | 16.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 30.00 | 9.70 | 14.50 | 13.70 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:51 PM EST |
| 32.50 | 7.10 | 12.00 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 2/21/2025 3:59:51 PM EST |
| 35.00 | 5.00 | 9.10 | 8.54 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.97 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 37.50 | 2.20 | 7.00 | 8.20 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.90 | 0.04 | -0.01 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 40.00 | 2.50 | 2.80 | 2.56 | -0.23 | -8.25% | 22 | 3,419 | 0.21 | 0.75 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 42.50 | 0.95 | 1.10 | 0.98 | -0.17 | -14.79% | 11 | 1,228 | 0.19 | 0.45 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 45.00 | 0.25 | 0.30 | 0.29 | -0.04 | -12.13% | 150 | 3,115 | 0.18 | 0.17 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 47.50 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 8 | 1,460 | 0.19 | 0.04 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 553 | 0.24 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 4.90 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.56 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 174 | 0.56 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 35.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 88 | 0.30 | -0.03 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 37.50 | 0.10 | 0.25 | 0.17 | -0.03 | -15.00% | 1 | 759 | 0.23 | -0.10 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 40.00 | 0.50 | 0.55 | 0.55 | +0.05 | +10.00% | 57 | 1,048 | 0.20 | -0.25 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 42.50 | 1.35 | 1.75 | 1.40 | +0.10 | +7.70% | 37 | 1,020 | 0.26 | -0.55 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 45.00 | 1.00 | 3.40 | 2.85 | 0.00 | 0.00% | 0 | 356 | 0.20 | -0.83 | 0.09 | -0.01 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 47.50 | 3.70 | 5.90 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.96 | 0.03 | 0.00 | 2/3/2025 | 2/21/2025 3:59:51 PM EST |
| 50.00 | 6.20 | 9.80 | 5.62 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.99 | 0.01 | 0.00 | 1/23/2025 | 2/21/2025 3:59:51 PM EST |
| 52.50 | 8.20 | 13.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 55.00 | 10.70 | 15.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 60.00 | 15.70 | 20.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |