Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $48.73 as of 8/24/2026 3:11:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.00 | 25.90 | 23.95 | % | 0.96 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 30.00 | 16.90 | 20.90 | 18.90 | % | 0.63 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 35.00 | 12.10 | 15.90 | 14.00 | % | 0.40 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 40.00 | 7.60 | 10.90 | 9.25 | % | 0.23 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 45.00 | 3.90 | 4.30 | 4.10 | 4.28 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.25 | 0.83 | 0.07 | -0.01 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 50.00 | 0.75 | 1.05 | 0.90 | 0.70 | -0.35 | -33.34% | 0.02 | 2 | 1 | 0.20 | 0.38 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.11 | -42.31% | 0.00 | 1,707 | 3 | 0.23 | 0.07 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.38 | 0.01 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.74 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 45.00 | 0.35 | 0.60 | 0.48 | 0.45 | +0.15 | +50.00% | 0.01 | 62 | 540 | 0.24 | -0.17 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 50.00 | 2.00 | 3.20 | 2.60 | % | 0.05 | 0 | 0 | 0.23 | -0.62 | 0.09 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 55.00 | 4.60 | 7.90 | 6.25 | % | 0.11 | 0 | 0 | 0.49 | -0.93 | 0.03 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 60.00 | 10.30 | 12.90 | 11.60 | % | 0.19 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 65.00 | 15.30 | 17.90 | 16.60 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 70.00 | 20.20 | 23.40 | 21.80 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |