Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $49.95 as of 10/27/2026 9:36:03 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 | 23.40 | 27.10 | 25.25 | % | 1.01 | 0 | 0 | 1.85 | 0.99 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 30.00 | 18.40 | 22.20 | 20.30 | % | 0.68 | 0 | 0 | 1.50 | 0.99 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 35.00 | 13.40 | 17.20 | 15.30 | 15.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 40.00 | 9.80 | 11.30 | 10.55 | % | 0.26 | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 45.00 | 5.00 | 7.50 | 6.25 | 1.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.59 | 0.82 | 0.04 | -0.02 | 9/28/2026 | 10/27/2026 4:00:01 PM EST |
| 50.00 | 1.20 | 3.60 | 2.40 | 2.18 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.40 | 0.43 | 0.08 | -0.02 | 10/21/2026 | 10/27/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,695 | 0.33 | 0.11 | 0.06 | -0.02 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.27 | 0.01 | 0.02 | -0.01 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | -0.04 | 0.01 | -0.01 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.37 | -0.18 | 0.04 | -0.02 | 10/13/2026 | 10/27/2026 4:00:01 PM EST |
| 50.00 | 1.10 | 2.05 | 1.58 | % | 0.03 | 0 | 0 | 0.13 | -0.57 | 0.08 | -0.02 | 10/27/2026 4:00:01 PM EST | |||
| 55.00 | 4.50 | 5.80 | 5.15 | % | 0.09 | 0 | 0 | 0.39 | -0.89 | 0.06 | -0.02 | 10/27/2026 4:00:01 PM EST | |||
| 60.00 | 8.90 | 11.60 | 10.25 | 11.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.70 | -0.99 | 0.02 | -0.01 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 65.00 | 13.30 | 16.80 | 15.05 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 70.00 | 18.30 | 21.80 | 20.05 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST |