Options Chain for ENBRIDGE INC COM (ENB) - $46.86 as of 5/5/2025 3:00:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.50 | 28.80 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 22.50 | 22.20 | 26.10 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 19.90 | 22.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 27.50 | 17.50 | 20.80 | 13.59 | 0.00 | 0.00% | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 14.90 | 18.20 | 12.81 | 0.00 | 0.00% | 0 | 8 | 1.40 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:47 PM EST |
| 32.50 | 14.00 | 15.10 | 12.73 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 11.20 | 13.30 | 7.14 | 0.00 | 0.00% | 0 | 13 | 1.13 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:47 PM EST |
| 37.50 | 9.00 | 9.40 | 8.80 | 0.00 | 0.00% | 0 | 109 | 0.49 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 6.50 | 6.80 | 6.33 | -0.54 | -7.86% | 3 | 519 | 0.38 | 0.99 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 42.50 | 4.10 | 4.40 | 4.26 | -0.16 | -3.62% | 44 | 972 | 0.29 | 0.90 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 2.00 | 2.15 | 2.01 | -0.27 | -11.85% | 27 | 2,376 | 0.20 | 0.69 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 47.50 | 0.60 | 0.70 | 0.65 | -0.10 | -13.34% | 63 | 7,176 | 0.18 | 0.35 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 50.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 7 | 2,680 | 0.16 | 0.09 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 52.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 471 | 0.20 | 0.01 | 0.01 | 0.00 | 1/29/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 27.50 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 143 | 0.49 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 3 | 789 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 37.50 | 0.00 | 0.20 | 0.06 | -0.04 | -40.00% | 1 | 651 | 0.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | -0.03 | -16.67% | 21 | 556 | 0.29 | -0.01 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 42.50 | 0.25 | 0.40 | 0.29 | -0.06 | -17.15% | 71 | 858 | 0.24 | -0.10 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 0.75 | 0.85 | 0.75 | -0.05 | -6.25% | 50 | 705 | 0.20 | -0.31 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 47.50 | 1.90 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 49 | 0.19 | -0.65 | 0.13 | -0.01 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 50.00 | 1.90 | 6.10 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.91 | 0.06 | 0.00 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 52.50 | 5.20 | 8.60 | 8.20 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.99 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 6.80 | 11.10 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 12.90 | 16.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |