Options Chain for ENBRIDGE INC COM (ENB) - $44.36 as of 3/28/2025 2:53:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.50 | 21.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 27.50 | 15.00 | 19.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 30.00 | 12.60 | 16.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 32.50 | 10.10 | 14.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 35.00 | 8.60 | 11.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 37.50 | 5.20 | 9.30 | % | 0 | 0 | 0.88 | 1.00 | 0.02 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 40.00 | 3.10 | 5.00 | 4.89 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.90 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 42.50 | 2.60 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.71 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 45.00 | 1.00 | 1.10 | 1.05 | +0.10 | +10.53% | 87 | 112 | 0.21 | 0.44 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 47.50 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 7 | 383 | 0.18 | 0.17 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.28 | 0.05 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 52.50 | 0.00 | 1.05 | % | 0 | 0 | 0.24 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 27.50 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 32.50 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 37.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.00 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.10 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 42.50 | 0.60 | 0.75 | 0.65 | +0.05 | +8.34% | 9 | 83 | 0.22 | -0.29 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 45.00 | 1.65 | 1.80 | 1.75 | +0.10 | +6.07% | 35 | 80 | 0.21 | -0.56 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 47.50 | 3.40 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 15 | 0.23 | -0.83 | 0.08 | -0.01 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 50.00 | 3.90 | 8.00 | % | 0 | 0 | 0.69 | -0.95 | 0.03 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 52.50 | 6.30 | 10.40 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 55.00 | 8.90 | 12.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 60.00 | 13.80 | 17.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |