Options Chain for ENBRIDGE INC COM (ENB) - $45.87 as of 5/30/2025 5:21:19 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 | 27.80 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 22.50 | 22.00 | 26.00 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 25.00 | 19.80 | 23.50 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 27.50 | 17.00 | 21.00 | 16.85 | 0.00 | 0.00% | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 14.60 | 18.50 | 15.05 | 0.00 | 0.00% | 0 | 20 | 2.14 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 32.50 | 13.10 | 14.90 | 12.05 | 0.00 | 0.00% | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 10.60 | 12.80 | 9.70 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:55 PM EST |
| 37.50 | 8.20 | 10.00 | 8.40 | 0.00 | 0.00% | 0 | 19 | 1.35 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 6.20 | 7.00 | 5.90 | 0.00 | 0.00% | 0 | 58 | 0.62 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 42.50 | 3.60 | 6.00 | 4.05 | +0.55 | +15.72% | 6 | 401 | 0.89 | 0.97 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 1.80 | 1.95 | 1.83 | +0.38 | +26.21% | 19 | 3,154 | 0.18 | 0.80 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 47.50 | 0.25 | 0.40 | 0.30 | +0.15 | +100.00% | 123 | 8,231 | 0.15 | 0.31 | 0.21 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 2,726 | 0.19 | 0.02 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 472 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 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 | 1.58 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 143 | 0.73 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 786 | 0.67 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 650 | 0.47 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 622 | 0.40 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 42.50 | 0.05 | 0.20 | 0.10 | -0.02 | -16.67% | 23 | 1,135 | 0.28 | -0.03 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 0.25 | 0.30 | 0.30 | -0.15 | -33.34% | 104 | 1,143 | 0.19 | -0.20 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 47.50 | 0.95 | 2.15 | 1.35 | -0.45 | -25.00% | 80 | 88 | 0.40 | -0.69 | 0.21 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 2.45 | 4.90 | 4.18 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.98 | 0.02 | 0.00 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 52.50 | 4.90 | 7.00 | 8.64 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 7.30 | 9.50 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 12.50 | 14.50 | 14.60 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |