Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $39.25 as of 9/12/2025 9:17:11 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 | 18.90 | 19.80 | 19.35 | 19.51 | % | 0.97 | 3 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST | |
| 22.50 | 16.30 | 17.00 | 16.65 | % | 0.74 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 25.00 | 13.60 | 14.50 | 14.05 | % | 0.56 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 30.00 | 9.00 | 9.40 | 9.20 | 9.10 | % | 0.31 | 6 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST | |
| 35.00 | 4.10 | 5.60 | 4.85 | 4.22 | +0.57 | +15.62% | 0.14 | 13 | 16 | 1.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 523 | 0.17 | 0.12 | 0.26 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 1 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST | |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 103 | 0.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 0.95 | 1.85 | 1.40 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.54 | -0.88 | 0.26 | -0.01 | 8/25/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 5.90 | 6.70 | 6.30 | 6.33 | -0.43 | -6.37% | 0.14 | 1 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 10.80 | 12.60 | 11.70 | % | 0.23 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 55.00 | 15.60 | 17.60 | 16.60 | % | 0.30 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |