Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $39.93 as of 3/28/2025 8:41:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.00 | 22.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 22.50 | 15.50 | 19.70 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 13.80 | 17.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 9.90 | 10.70 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 5.10 | 5.70 | 4.17 | 0.00 | 0.00% | 0 | 36 | 0.39 | 0.96 | 0.03 | -0.01 | 3/13/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 1.10 | 1.35 | 1.29 | 0.00 | 0.00% | 0 | 361 | 0.19 | 0.54 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 537 | 0.21 | 0.05 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 62 | 0.31 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 38 | 0.41 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 0.10 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 136 | 0.28 | -0.04 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 0.90 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 76 | 0.19 | -0.46 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 4.80 | 5.60 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.95 | 0.04 | 0.00 | 11/25/2024 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 9.70 | 11.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 55.00 | 14.70 | 15.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 60.00 | 19.70 | 21.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |