Options Chain for ENBRIDGE INC COM (ENB) - $47.51 as of 12/24/2025 3:59:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 28.90 | 31.20 | 30.05 | 30.65 | 0.00 | 0.00% | 1.72 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/24/2025 12:59:56 PM EST |
| 20.00 | 26.40 | 28.70 | 27.55 | 28.15 | 0.00 | 0.00% | 1.38 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/24/2025 12:59:56 PM EST |
| 22.50 | 23.90 | 26.20 | 25.05 | 25.60 | 0.00 | 0.00% | 1.11 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/24/2025 12:59:56 PM EST |
| 25.00 | 21.40 | 23.70 | 22.55 | 23.15 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/24/2025 12:59:56 PM EST |
| 27.50 | 18.90 | 21.20 | 20.05 | 20.65 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/24/2025 12:59:56 PM EST |
| 30.00 | 16.40 | 18.70 | 17.55 | 17.57 | 0.00 | 0.00% | 0.59 | 0 | 15 | 1.72 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/24/2025 12:59:56 PM EST |
| 32.50 | 13.90 | 16.20 | 15.05 | 15.14 | 0.00 | 0.00% | 0.46 | 0 | 14 | 1.49 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/24/2025 12:59:56 PM EST |
| 35.00 | 11.50 | 13.70 | 12.60 | 13.40 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.27 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/24/2025 12:59:56 PM EST |
| 37.50 | 9.40 | 10.90 | 10.15 | 10.20 | 0.00 | 0.00% | 0.27 | 0 | 73 | 0.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/24/2025 12:59:56 PM EST |
| 40.00 | 7.50 | 8.40 | 7.95 | 7.50 | +0.70 | +10.30% | 0.20 | 1 | 337 | 0.77 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 42.50 | 4.50 | 5.70 | 5.10 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 77 | 0.53 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/24/2025 12:59:56 PM EST |
| 45.00 | 2.55 | 2.95 | 2.75 | 2.83 | +0.31 | +12.31% | 0.06 | 25 | 1,894 | 0.28 | 0.93 | 0.07 | -0.01 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 47.50 | 0.60 | 0.75 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 106 | 4,315 | 0.14 | 0.52 | 0.26 | -0.02 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 45 | 6,632 | 0.15 | 0.05 | 0.07 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,250 | 0.26 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/24/2025 12:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 32 | 11,928 | 0.31 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.70 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/24/2025 12:59:56 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.76 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/24/2025 12:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.54 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 12/24/2025 12:59:56 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.34 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 12/24/2025 12:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.17 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/24/2025 12:59:56 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,862 | 1.01 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/24/2025 12:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,381 | 0.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/24/2025 12:59:56 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 592 | 0.73 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/24/2025 12:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,132 | 0.61 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/24/2025 12:59:56 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 6,771 | 0.49 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,647 | 0.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:56 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 613 | 0.33 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 5,053 | 0.20 | -0.07 | 0.07 | -0.01 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 47.50 | 0.55 | 0.70 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 12 | 801 | 0.13 | -0.48 | 0.26 | -0.02 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 50.00 | 2.30 | 2.65 | 2.48 | 2.58 | -0.10 | -3.74% | 0.05 | 5 | 38 | 0.17 | -0.95 | 0.07 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 52.50 | 3.90 | 6.10 | 5.00 | 3.37 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/24/2025 12:59:56 PM EST |
| 55.00 | 6.40 | 8.60 | 7.50 | 7.72 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.73 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:56 PM EST |
| 57.50 | 8.90 | 11.10 | 10.00 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 60.00 | 11.40 | 13.70 | 12.55 | 18.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 12/24/2025 12:59:56 PM EST |
| 65.00 | 16.40 | 18.60 | 17.50 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST |