Options Chain for ENBRIDGE INC COM (ENB) - $46.06 as of 5/27/2025 4:10:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.20 | 26.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 25.00 | 19.40 | 23.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 27.50 | 16.90 | 20.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 30.00 | 14.40 | 18.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 32.50 | 12.80 | 15.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 35.00 | 11.20 | 11.90 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 37.50 | 7.50 | 11.00 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.99 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 1:58:49 PM EST |
| 40.00 | 6.30 | 6.90 | 6.81 | +1.71 | +33.53% | 1 | 40 | 0.38 | 0.94 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 42.50 | 4.20 | 4.50 | 4.45 | +1.05 | +30.89% | 2 | 364 | 0.22 | 0.85 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 45.00 | 2.15 | 2.40 | 2.26 | +0.06 | +2.73% | 119 | 2,448 | 0.20 | 0.68 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 47.50 | 0.70 | 0.75 | 0.75 | +0.05 | +7.15% | 64 | 1,447 | 0.16 | 0.38 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 50.00 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 195 | 1,284 | 0.15 | 0.11 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 52.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.37 | 0.02 | 0.02 | 0.00 | 5/9/2025 | 5/27/2025 1:58:49 PM EST |
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 317 | 0.60 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 27.50 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:49 PM EST |
| 32.50 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:58:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 114 | 0.38 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:49 PM EST |
| 37.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 31 | 139 | 0.34 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 4 | 323 | 0.27 | -0.06 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 42.50 | 0.25 | 0.35 | 0.32 | -0.08 | -20.00% | 124 | 688 | 0.23 | -0.15 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 45.00 | 0.65 | 0.75 | 0.70 | -0.40 | -36.37% | 13 | 861 | 0.20 | -0.32 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 47.50 | 1.70 | 1.80 | 1.85 | -0.85 | -31.49% | 31 | 114 | 0.17 | -0.62 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 50.00 | 2.70 | 4.20 | 3.65 | % | 1 | 0 | 0.26 | -0.89 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:49 PM EST | |
| 52.50 | 4.30 | 8.20 | % | 0 | 0 | 0.61 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 55.00 | 6.80 | 10.80 | 13.60 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 1:58:49 PM EST |
| 60.00 | 11.80 | 15.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST |