Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $48.35 as of 6/2/2026 8:14:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.00 | 27.30 | 25.65 | % | 1.14 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM EST | |||
| 25.00 | 21.50 | 24.60 | 23.05 | % | 0.92 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM EST | |||
| 30.00 | 16.60 | 20.30 | 18.45 | % | 0.61 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM EST | |||
| 35.00 | 11.60 | 15.30 | 13.45 | % | 0.38 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM EST | |||
| 40.00 | 6.10 | 9.40 | 7.75 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/2/2026 10:59:06 AM EST |
| 45.00 | 2.50 | 4.70 | 3.60 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | 0.91 | 0.12 | 0.00 | 5/26/2026 | 6/2/2026 10:59:06 AM EST |
| 50.00 | 0.15 | 0.75 | 0.45 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 707 | 0.19 | 0.24 | 0.10 | -0.01 | 6/1/2026 | 6/2/2026 10:59:06 AM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.34 | 0.02 | 0.01 | 0.00 | 5/28/2026 | 6/2/2026 10:59:06 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM EST | |||
| 45.00 | 0.35 | 1.30 | 0.83 | 0.45 | -1.05 | -70.00% | 0.02 | 8 | 1 | 0.37 | -0.09 | 0.12 | 0.00 | 6/2/2026 | 6/2/2026 10:59:06 AM EST |
| 50.00 | 1.90 | 3.80 | 2.85 | % | 0.06 | 0 | 0 | 0.35 | -0.76 | 0.10 | -0.01 | 6/2/2026 10:59:06 AM EST | |||
| 55.00 | 5.90 | 8.60 | 7.25 | 6.47 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.45 | -0.98 | 0.01 | 0.00 | 5/26/2026 | 6/2/2026 10:59:06 AM EST |
| 60.00 | 11.00 | 13.70 | 12.35 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM EST | |||
| 65.00 | 16.00 | 19.30 | 17.65 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM EST | |||
| 70.00 | 20.90 | 23.90 | 22.40 | % | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM EST |