Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $49.91 as of 7/27/2026 8:44:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.90 | 26.50 | 25.20 | % | 1.01 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 30.00 | 18.90 | 21.60 | 20.25 | % | 0.68 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 35.00 | 14.00 | 16.70 | 15.35 | % | 0.44 | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 40.00 | 9.50 | 11.80 | 10.65 | % | 0.27 | 0 | 0 | 0.79 | 0.98 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 45.00 | 4.60 | 6.30 | 5.45 | % | 0.12 | 0 | 0 | 0.43 | 0.86 | 0.04 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 50.00 | 1.05 | 2.65 | 1.85 | 2.72 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.24 | 0.53 | 0.09 | -0.02 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.31 | 0.16 | 0.05 | -0.01 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.24 | 0.03 | 0.01 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 35.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.71 | -0.02 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 45.00 | 0.10 | 0.55 | 0.33 | % | 0.01 | 0 | 0 | 0.25 | -0.14 | 0.04 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 50.00 | 1.10 | 2.25 | 1.68 | % | 0.03 | 0 | 0 | 0.23 | -0.47 | 0.09 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 55.00 | 3.90 | 6.60 | 5.25 | 5.70 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.47 | -0.84 | 0.05 | -0.01 | 7/13/2026 | 7/27/2026 3:59:53 PM EST |
| 60.00 | 8.70 | 11.40 | 10.05 | % | 0.17 | 0 | 0 | 0.62 | -0.97 | 0.01 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 65.00 | 13.70 | 16.40 | 15.05 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 70.00 | 18.60 | 21.30 | 19.95 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 75.00 | 23.60 | 26.30 | 24.95 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST |