Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $45.14 as of 3/23/2026 8:37:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.50 | 24.00 | 22.25 | % | 0.99 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 25.00 | 18.30 | 21.90 | 20.10 | % | 0.80 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 30.00 | 13.10 | 15.90 | 14.50 | % | 0.48 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 35.00 | 8.90 | 10.80 | 9.85 | % | 0.28 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 40.00 | 4.00 | 5.60 | 4.80 | 4.83 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.44 | 0.97 | 0.02 | 0.00 | 3/13/2026 | 3/23/2026 4:00:13 PM EST |
| 45.00 | 1.00 | 1.30 | 1.15 | 1.10 | +0.07 | +6.80% | 0.03 | 10 | 2,011 | 0.22 | 0.54 | 0.15 | -0.02 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.22 | 0.04 | 0.03 | 0.00 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 65.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.60 | 1.30 | % | 0.06 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 25.00 | 0.00 | 2.60 | 1.30 | % | 0.05 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.72 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.36 | -70.59% | 0.00 | 2 | 1 | 0.34 | -0.03 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 45.00 | 0.70 | 1.10 | 0.90 | % | 0.02 | 0 | 0 | 0.21 | -0.46 | 0.15 | -0.02 | 3/23/2026 4:00:13 PM EST | |||
| 50.00 | 3.20 | 6.10 | 4.65 | % | 0.09 | 0 | 0 | 0.64 | -0.96 | 0.03 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 55.00 | 9.60 | 11.10 | 10.35 | % | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 60.00 | 13.60 | 16.50 | 15.05 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 65.00 | 18.60 | 21.80 | 20.20 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST |