Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $37.54 as of 5/27/2025 3:26:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.60 | 19.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 22.50 | 14.10 | 16.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 25.00 | 11.60 | 14.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 30.00 | 7.10 | 9.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 35.00 | 3.00 | 3.20 | 2.75 | 0.00 | 0.00% | 0 | 24 | 0.25 | 0.83 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 2:58:46 PM EST |
| 40.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 12 | 45 | 0.19 | 0.25 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.25 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 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 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 35.00 | 0.25 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.17 | 0.09 | -0.01 | 5/21/2025 | 5/27/2025 2:58:46 PM EST |
| 40.00 | 2.30 | 3.50 | % | 0 | 0 | 0.24 | -0.75 | 0.10 | -0.01 | 5/27/2025 2:58:46 PM EST | |||
| 45.00 | 6.90 | 8.40 | % | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 50.00 | 11.70 | 13.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 55.00 | 16.70 | 18.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST |