Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $38.04 as of 10/27/2025 1:05:22 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 | 16.10 | 20.20 | 18.15 | % | 0.91 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 22.50 | 13.60 | 17.70 | 15.65 | % | 0.70 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 25.00 | 11.20 | 15.10 | 13.15 | % | 0.53 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 30.00 | 7.60 | 9.00 | 8.30 | % | 0.28 | 0 | 0 | 0.74 | 0.99 | 0.01 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 35.00 | 3.00 | 4.10 | 3.55 | % | 0.10 | 0 | 0 | 0.42 | 0.83 | 0.07 | -0.01 | 10/27/2025 2:59:07 PM EST | |||
| 40.00 | 0.25 | 0.95 | 0.60 | 0.58 | +0.18 | +45.00% | 0.01 | 3 | 21 | 0.22 | 0.29 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.49 | 0.03 | 0.02 | 0.00 | 10/22/2025 | 10/27/2025 2:59:07 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | % | 0.01 | 21 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:59:07 PM EST | |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 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 | 0.80 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.01 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 35.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.24 | -0.17 | 0.07 | -0.01 | 10/27/2025 2:59:07 PM EST | |||
| 40.00 | 2.00 | 3.20 | 2.60 | % | 0.07 | 0 | 0 | 0.36 | -0.71 | 0.11 | -0.01 | 10/27/2025 2:59:07 PM EST | |||
| 45.00 | 6.40 | 7.90 | 7.15 | % | 0.16 | 0 | 0 | 0.55 | -0.97 | 0.02 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 50.00 | 10.80 | 13.90 | 12.35 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 55.00 | 15.80 | 19.10 | 17.45 | % | 0.32 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST |