Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $35.66 as of 8/13/2025 7:51:47 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 | 14.60 | 18.40 | 16.50 | % | 0.82 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 22.50 | 12.00 | 15.90 | 13.95 | % | 0.62 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 25.00 | 10.20 | 13.40 | 11.80 | % | 0.47 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 30.00 | 6.40 | 7.00 | 6.70 | % | 0.22 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 35.00 | 1.00 | 2.90 | 1.95 | 1.83 | -0.93 | -33.70% | 0.06 | 5 | 3 | 0.51 | 0.78 | 0.20 | 0.00 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.23 | 0.04 | 0.04 | 0.00 | 8/7/2025 | 8/13/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.41 | -0.25 | -37.88% | 0.01 | 7 | 119 | 0.21 | -0.22 | 0.20 | 0.00 | 8/13/2025 | 8/13/2025 3:59:45 PM EST |
| 40.00 | 3.70 | 5.10 | 4.40 | 4.45 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.56 | -0.96 | 0.04 | 0.00 | 8/12/2025 | 8/13/2025 3:59:45 PM EST |
| 45.00 | 8.50 | 10.30 | 9.40 | % | 0.21 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 50.00 | 13.60 | 15.70 | 14.65 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST | |||
| 55.00 | 18.60 | 20.70 | 19.65 | % | 0.36 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:45 PM EST |