Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $44.48 as of 3/13/2026 3:44:14 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 | 20.40 | 24.20 | 22.30 | % | 0.99 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:10 PM EST | |||
| 25.00 | 18.20 | 21.40 | 19.80 | % | 0.79 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:10 PM EST | |||
| 30.00 | 13.20 | 16.10 | 14.65 | % | 0.49 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:10 PM EST | |||
| 35.00 | 8.40 | 11.70 | 10.05 | % | 0.29 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:10 PM EST | |||
| 40.00 | 3.60 | 5.90 | 4.75 | 4.83 | +0.33 | +7.34% | 0.12 | 2 | 4 | 0.67 | 0.87 | 0.08 | 0.00 | 3/13/2026 | 3/13/2026 4:00:10 PM EST |
| 45.00 | 0.65 | 1.10 | 0.88 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 1,960 | 0.30 | 0.28 | 0.13 | -0.01 | 3/11/2026 | 3/13/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.34 | 0.01 | 0.03 | 0.00 | 3/11/2026 | 3/13/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:10 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:10 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.83 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:10 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.17 | -0.13 | 0.08 | 0.00 | 2/17/2026 | 3/13/2026 4:00:10 PM EST |
| 45.00 | 0.45 | 3.40 | 1.93 | % | 0.04 | 0 | 0 | 0.51 | -0.72 | 0.13 | -0.01 | 3/13/2026 4:00:10 PM EST | |||
| 50.00 | 4.60 | 6.90 | 5.75 | % | 0.12 | 0 | 0 | 0.50 | -0.99 | 0.03 | 0.00 | 3/13/2026 4:00:10 PM EST | |||
| 55.00 | 9.30 | 12.20 | 10.75 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:10 PM EST | |||
| 60.00 | 14.50 | 17.30 | 15.90 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:10 PM EST | |||
| 65.00 | 19.50 | 22.30 | 20.90 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:10 PM EST |