Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $46.20 as of 4/24/2026 7:02:48 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 | 18.90 | 22.80 | 20.85 | % | 0.93 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 25.00 | 16.40 | 20.30 | 18.35 | % | 0.73 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 30.00 | 11.90 | 15.30 | 13.60 | % | 0.45 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 35.00 | 7.90 | 9.20 | 8.55 | % | 0.24 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 40.00 | 2.45 | 5.30 | 3.88 | 4.58 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.53 | 0.82 | 0.07 | -0.01 | 4/1/2026 | 4/24/2026 4:00:00 PM EST |
| 45.00 | 0.50 | 1.00 | 0.75 | 0.60 | -0.03 | -4.77% | 0.02 | 10 | 1,984 | 0.21 | 0.33 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 50.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | 0.05 | 0.03 | 0.00 | 4/15/2026 | 4/24/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 40.00 | 0.10 | 0.75 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.23 | -0.18 | 0.07 | -0.01 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 45.00 | 1.25 | 3.90 | 2.58 | % | 0.06 | 0 | 0 | 0.44 | -0.67 | 0.10 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 50.00 | 6.30 | 7.80 | 7.05 | % | 0.14 | 0 | 0 | 0.49 | -0.95 | 0.03 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 55.00 | 10.70 | 13.10 | 11.90 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 60.00 | 15.70 | 18.10 | 16.90 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 65.00 | 20.40 | 23.40 | 21.90 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST |