Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $46.44 as of 7/5/2026 10:47:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.50 | 28.50 | 26.50 | 29.60 | 0.00 | 0.00% | 1.32 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 4:00:02 PM EST |
| 22.50 | 22.10 | 26.00 | 24.05 | % | 1.07 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 25.00 | 19.80 | 23.50 | 21.65 | 24.15 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:02 PM EST |
| 30.00 | 14.80 | 18.50 | 16.65 | 19.25 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:02 PM EST |
| 35.00 | 10.30 | 12.60 | 11.45 | 12.42 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.81 | 0.99 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 40.00 | 5.80 | 7.90 | 6.85 | 7.65 | 0.00 | 0.00% | 0.17 | 0 | 117 | 0.59 | 0.93 | 0.02 | -0.01 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 45.00 | 1.80 | 3.70 | 2.75 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 488 | 0.33 | 0.61 | 0.08 | -0.02 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 50.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.05 | -10.00% | 0.01 | 32 | 453 | 0.26 | 0.20 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 32 | 5,427 | 0.27 | 0.04 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 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 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 399 | 0.61 | -0.01 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.51 | -0.07 | 0.02 | -0.01 | 5/18/2026 | 7/2/2026 4:00:02 PM EST |
| 45.00 | 0.65 | 1.30 | 0.98 | 1.05 | -0.05 | -4.55% | 0.02 | 1 | 21 | 0.21 | -0.39 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 50.00 | 3.40 | 4.90 | 4.15 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.40 | -0.80 | 0.07 | -0.01 | 6/10/2026 | 7/2/2026 4:00:02 PM EST |
| 55.00 | 7.40 | 10.60 | 9.00 | 6.34 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.72 | -0.96 | 0.02 | -0.01 | 6/12/2026 | 7/2/2026 4:00:02 PM EST |