Options Chain for ENBRIDGE INC COM (ENB) - $46.90 as of 12/23/2025 7:31:03 AM 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 | 28.50 | 31.20 | 29.85 | 30.65 | 0.00 | 0.00% | 1.71 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/23/2025 1:59:03 PM EST |
| 20.00 | 26.00 | 28.70 | 27.35 | 28.15 | 0.00 | 0.00% | 1.37 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/23/2025 1:59:03 PM EST |
| 22.50 | 23.50 | 26.20 | 24.85 | 25.60 | 0.00 | 0.00% | 1.10 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/23/2025 1:59:03 PM EST |
| 25.00 | 21.00 | 23.70 | 22.35 | 23.15 | 0.00 | 0.00% | 0.89 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/23/2025 1:59:03 PM EST |
| 27.50 | 18.50 | 21.20 | 19.85 | 20.65 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:59:03 PM EST |
| 30.00 | 16.00 | 18.70 | 17.35 | 17.57 | 0.00 | 0.00% | 0.58 | 0 | 15 | 1.70 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:03 PM EST |
| 32.50 | 13.60 | 15.50 | 14.55 | 15.14 | 0.00 | 0.00% | 0.45 | 0 | 14 | 1.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:03 PM EST |
| 35.00 | 11.10 | 12.70 | 11.90 | 13.40 | 0.00 | 0.00% | 0.34 | 0 | 14 | 0.76 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:59:03 PM EST |
| 37.50 | 9.00 | 10.40 | 9.70 | 10.20 | 0.00 | 0.00% | 0.26 | 0 | 73 | 0.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:03 PM EST |
| 40.00 | 6.50 | 7.90 | 7.20 | 6.80 | 0.00 | 0.00% | 0.18 | 0 | 337 | 0.58 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 42.50 | 4.20 | 5.30 | 4.75 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 77 | 0.38 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:03 PM EST |
| 45.00 | 2.60 | 2.75 | 2.68 | 2.69 | +0.54 | +25.12% | 0.06 | 29 | 1,891 | 0.22 | 0.92 | 0.08 | -0.01 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 47.50 | 0.65 | 0.70 | 0.68 | 0.69 | +0.29 | +72.50% | 0.01 | 242 | 4,186 | 0.13 | 0.51 | 0.25 | -0.01 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 41 | 6,625 | 0.15 | 0.05 | 0.07 | 0.00 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,250 | 0.23 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.24 | -96.00% | 0.00 | 2 | 11,930 | 0.31 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.68 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/23/2025 1:59:03 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 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 | 1.72 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/23/2025 1:59:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.51 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 12/23/2025 1:59:03 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.32 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 12/23/2025 1:59:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.14 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/23/2025 1:59:03 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,862 | 0.99 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/23/2025 1:59:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,381 | 0.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:03 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 592 | 0.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:59:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,132 | 0.59 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:59:03 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,771 | 0.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:59:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 3,647 | 0.36 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.35 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.01 | -5.56% | 0.00 | 34 | 5,046 | 0.19 | -0.08 | 0.08 | -0.01 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 47.50 | 0.55 | 0.75 | 0.65 | 0.60 | -0.55 | -47.83% | 0.01 | 120 | 794 | 0.13 | -0.49 | 0.25 | -0.01 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 50.00 | 2.45 | 2.75 | 2.60 | 2.68 | -0.32 | -10.67% | 0.05 | 2 | 36 | 0.23 | -0.95 | 0.07 | 0.00 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 52.50 | 4.80 | 6.30 | 5.55 | 3.37 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:03 PM EST |
| 55.00 | 7.30 | 9.00 | 8.15 | 7.72 | +0.32 | +4.33% | 0.15 | 2 | 21 | 0.82 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 57.50 | 9.80 | 11.50 | 10.65 | % | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 60.00 | 11.40 | 14.00 | 12.70 | 18.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 12/23/2025 1:59:03 PM EST |
| 65.00 | 16.40 | 19.00 | 17.70 | % | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST |