Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $44.96 as of 5/8/2026 6:31:28 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 | 23.90 | 27.10 | 25.50 | % | 1.27 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 22.50 | 21.40 | 24.60 | 23.00 | % | 1.02 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 25.00 | 18.90 | 22.10 | 20.50 | % | 0.82 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 30.00 | 13.90 | 17.10 | 15.50 | % | 0.52 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 35.00 | 8.90 | 12.10 | 10.50 | 10.31 | 0.00 | 0.00% | 0.30 | 0 | 13 | 2.31 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:00 PM EST |
| 40.00 | 5.50 | 6.00 | 5.75 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 158 | 0.85 | 0.99 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 45.00 | 0.60 | 1.45 | 1.03 | 1.99 | +1.09 | +121.12% | 0.02 | 4 | 498 | 0.43 | 0.64 | 0.17 | -0.06 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.09 | +150.00% | 0.00 | 11 | 1,940 | 0.45 | 0.04 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 100 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 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 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.63 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 107 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 47 | 0.54 | -0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.99 | -0.36 | 0.17 | -0.06 | 4/30/2026 | 5/8/2026 4:00:00 PM EST |
| 50.00 | 2.95 | 6.10 | 4.53 | % | 0.09 | 0 | 0 | 1.34 | -0.96 | 0.03 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 55.00 | 7.90 | 11.10 | 9.50 | % | 0.17 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 60.00 | 12.90 | 16.10 | 14.50 | % | 0.24 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST |