Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $39.70 as of 10/3/2025 3:15:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.20 | 24.20 | 22.20 | % | 1.11 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 22.50 | 17.70 | 21.70 | 19.70 | % | 0.88 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 25.00 | 15.20 | 19.20 | 17.20 | % | 0.69 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 30.00 | 11.40 | 13.90 | 12.65 | % | 0.42 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 35.00 | 7.00 | 8.10 | 7.55 | 7.30 | +1.60 | +28.07% | 0.22 | 40 | 89 | 0.57 | 0.95 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 40.00 | 2.80 | 4.20 | 3.50 | 2.75 | +1.80 | +189.48% | 0.09 | 49 | 719 | 0.34 | 0.72 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 45.00 | 0.60 | 0.90 | 0.75 | 0.78 | +0.71 | +1,014.29% | 0.02 | 1,242 | 163 | 0.28 | 0.29 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 50.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.30 | -60.00% | 0.00 | 519 | 23 | 0.32 | 0.06 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.10 | % | 0.00 | 32 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST | |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 36 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/3/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.68 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/3/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.53 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.50 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.38 | -0.05 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 40.00 | 0.40 | 0.95 | 0.68 | 0.95 | +0.08 | +9.20% | 0.02 | 2 | 17 | 0.26 | -0.28 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 45.00 | 2.80 | 4.30 | 3.55 | % | 0.08 | 0 | 0 | 0.49 | -0.71 | 0.08 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 50.00 | 7.60 | 9.60 | 8.60 | % | 0.17 | 0 | 0 | 0.73 | -0.94 | 0.03 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 55.00 | 12.00 | 14.90 | 13.45 | % | 0.24 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 60.00 | 17.30 | 20.00 | 18.65 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |