Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $41.58 as of 1/30/2026 8:28:38 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 | 19.60 | 23.80 | 21.70 | % | 1.08 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 22.50 | 17.10 | 21.00 | 19.05 | % | 0.85 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 25.00 | 14.70 | 18.50 | 16.60 | % | 0.66 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 30.00 | 10.30 | 12.80 | 11.55 | % | 0.39 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 35.00 | 4.60 | 8.20 | 6.40 | 6.19 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 40.00 | 1.00 | 2.60 | 1.80 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.33 | 0.69 | 0.13 | -0.01 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 45.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 8 | 42 | 0.22 | 0.13 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 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 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 40.00 | 0.40 | 1.15 | 0.78 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | -0.31 | 0.13 | -0.01 | 1/26/2026 | 1/30/2026 3:59:51 PM EST |
| 45.00 | 2.80 | 4.80 | 3.80 | % | 0.08 | 0 | 0 | 0.37 | -0.87 | 0.07 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 50.00 | 7.60 | 10.60 | 9.10 | % | 0.18 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 55.00 | 12.20 | 14.70 | 13.45 | % | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST |