Options Chain for ENBRIDGE INC COM (ENB) - $47.97 as of 8/22/2025 8:03:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 20.10 | 22.70 | 21.40 | 19.99 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 17.50 | 20.20 | 18.85 | 17.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 32.50 | 15.00 | 17.60 | 16.30 | 16.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 12.60 | 14.80 | 13.70 | 11.98 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 10.10 | 11.60 | 10.85 | 10.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 7.90 | 8.30 | 8.10 | 8.06 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.58 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 5.30 | 7.70 | 6.50 | 4.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.90 | 0.98 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 3.10 | 3.30 | 3.20 | 3.21 | 0.00 | 0.00% | 0.07 | 0 | 96 | 0.22 | 0.87 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 1.00 | 1.25 | 1.13 | 1.18 | -0.07 | -5.60% | 0.02 | 191 | 1,728 | 0.17 | 0.60 | 0.18 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 1,014 | 1,303 | 0.12 | 0.13 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 58 | 0.19 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 1.65 | 0.83 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.35 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 444 | 0.32 | -0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.04 | -28.58% | 0.00 | 31 | 700 | 0.21 | -0.13 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 0.35 | 1.55 | 0.95 | 0.54 | 0.00 | 0.00% | 0.02 | 39 | 230 | 0.20 | -0.40 | 0.18 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 1.70 | 2.80 | 2.25 | 1.90 | -0.25 | -11.63% | 0.04 | 1 | 3 | 0.38 | -0.87 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 52.50 | 4.40 | 4.70 | 4.55 | 4.48 | % | 0.09 | 10 | 0 | 0.26 | -0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 55.00 | 6.70 | 7.40 | 7.05 | 7.06 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 11.10 | 13.20 | 12.15 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |