Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $45.62 as of 3/26/2026 8:16:46 AM 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 | 24.20 | 27.90 | 26.05 | % | 1.30 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 22.50 | 21.70 | 25.40 | 23.55 | % | 1.05 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 25.00 | 19.50 | 22.90 | 21.20 | % | 0.85 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 30.00 | 14.60 | 17.90 | 16.25 | % | 0.54 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 35.00 | 10.10 | 12.10 | 11.10 | 10.31 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.82 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:10 PM EST |
| 40.00 | 5.90 | 6.50 | 6.20 | 6.21 | +0.11 | +1.81% | 0.15 | 4 | 247 | 0.40 | 0.92 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 45.00 | 1.90 | 2.30 | 2.10 | 2.25 | -0.15 | -6.25% | 0.05 | 6 | 470 | 0.24 | 0.61 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 50.00 | 0.15 | 0.40 | 0.28 | 0.27 | -0.03 | -10.00% | 0.01 | 19 | 1,767 | 0.21 | 0.17 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.49 | 0.02 | 0.01 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 100 | 0.39 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 134 | 0.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.57 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:10 PM EST |
| 40.00 | 0.15 | 0.50 | 0.33 | 0.32 | +0.13 | +68.43% | 0.01 | 2 | 26 | 0.32 | -0.08 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 45.00 | 0.90 | 1.45 | 1.18 | 1.50 | % | 0.03 | 2 | 3 | 0.24 | -0.39 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 4:00:10 PM EST | |
| 50.00 | 3.70 | 5.10 | 4.40 | % | 0.09 | 0 | 0 | 0.36 | -0.83 | 0.07 | -0.01 | 3/26/2026 4:00:10 PM EST | |||
| 55.00 | 7.80 | 10.50 | 9.15 | % | 0.17 | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 60.00 | 12.80 | 15.60 | 14.20 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST |