Options Chain for ENBRIDGE INC COM (ENB) - $44.31 as of 3/31/2025 9:13:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.00 | 26.80 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 22.50 | 19.70 | 23.80 | 18.97 | 0.00 | 0.00% | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:59 PM EST |
| 25.00 | 17.20 | 21.30 | 16.62 | 0.00 | 0.00% | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:59 PM EST |
| 27.50 | 15.40 | 18.80 | 16.30 | 0.00 | 0.00% | 0 | 10 | 2.57 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 30.00 | 12.00 | 15.60 | 13.70 | 0.00 | 0.00% | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 3:59:59 PM EST |
| 32.50 | 9.70 | 13.90 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 3/31/2025 3:59:59 PM EST |
| 35.00 | 7.00 | 11.70 | 6.48 | 0.00 | 0.00% | 0 | 7 | 1.65 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:59 PM EST |
| 37.50 | 5.50 | 8.10 | 7.03 | 0.00 | 0.00% | 0 | 8 | 1.08 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 40.00 | 3.80 | 4.60 | 4.40 | -0.18 | -3.93% | 91 | 2,674 | 0.45 | 0.97 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 42.50 | 2.00 | 2.25 | 2.40 | +0.17 | +7.63% | 5 | 1,237 | 0.23 | 0.83 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 45.00 | 0.35 | 0.45 | 0.40 | -0.12 | -23.08% | 168 | 8,147 | 0.17 | 0.37 | 0.21 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 12 | 1,740 | 0.24 | 0.03 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 545 | 0.32 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.90 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/31/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 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 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 172 | 0.81 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 90 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1,158 | 0.69 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,514 | 0.28 | -0.03 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 42.50 | 0.15 | 0.25 | 0.18 | -0.02 | -10.00% | 44 | 2,572 | 0.22 | -0.17 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 45.00 | 1.00 | 1.15 | 1.10 | +0.15 | +15.79% | 19 | 713 | 0.19 | -0.63 | 0.21 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 47.50 | 2.10 | 5.30 | 3.73 | 0.00 | 0.00% | 0 | 6 | 0.88 | -0.97 | 0.04 | 0.00 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 50.00 | 4.60 | 7.80 | 5.62 | 0.00 | 0.00% | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 3:59:59 PM EST |
| 52.50 | 6.30 | 10.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 55.00 | 8.70 | 12.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 60.00 | 13.70 | 17.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |