Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $44.59 as of 10/1/2026 6:32:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.00 | 24.80 | 22.90 | 26.21 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 10/1/2026 3:59:54 PM EST |
| 25.00 | 18.50 | 22.30 | 20.40 | % | 0.82 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 30.00 | 13.60 | 17.40 | 15.50 | 19.29 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/1/2026 3:59:54 PM EST |
| 35.00 | 8.90 | 10.70 | 9.80 | 13.46 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 10/1/2026 3:59:54 PM EST |
| 40.00 | 4.30 | 5.90 | 5.10 | 9.45 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.25 | 0.94 | 0.03 | -0.01 | 9/10/2026 | 10/1/2026 3:59:54 PM EST |
| 45.00 | 1.45 | 2.35 | 1.90 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 81 | 0.22 | 0.61 | 0.11 | -0.02 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 50.00 | 0.10 | 1.25 | 0.68 | 0.18 | -0.17 | -48.58% | 0.01 | 4 | 411 | 0.18 | 0.15 | 0.06 | -0.01 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.26 | 0.01 | 0.01 | 0.00 | 9/16/2026 | 10/1/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.35 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.44 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/1/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 10/1/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.69 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 10/1/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.33 | -0.06 | 0.03 | -0.01 | 9/9/2026 | 10/1/2026 3:59:54 PM EST |
| 45.00 | 0.95 | 1.25 | 1.10 | 1.12 | -0.53 | -32.13% | 0.02 | 12 | 154 | 0.22 | -0.39 | 0.11 | -0.02 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 50.00 | 4.30 | 6.60 | 5.45 | 2.94 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.59 | -0.85 | 0.06 | -0.01 | 8/19/2026 | 10/1/2026 3:59:54 PM EST |
| 55.00 | 8.70 | 11.50 | 10.10 | 9.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 5/4/2026 | 10/1/2026 3:59:54 PM EST |
| 60.00 | 13.40 | 16.60 | 15.00 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 65.00 | 18.40 | 21.60 | 20.00 | 17.61 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/1/2026 3:59:54 PM EST |