Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $48.66 as of 8/17/2026 8:28:45 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 | 27.30 | 30.80 | 29.05 | 29.60 | 0.00 | 0.00% | 1.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/17/2026 3:59:58 PM EST |
| 22.50 | 24.80 | 28.30 | 26.55 | % | 1.18 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 25.00 | 22.60 | 25.80 | 24.20 | 22.90 | 0.00 | 0.00% | 0.97 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:58 PM EST |
| 30.00 | 18.20 | 20.80 | 19.50 | 19.25 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/17/2026 3:59:58 PM EST |
| 35.00 | 12.50 | 15.80 | 14.15 | 12.42 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 3:59:58 PM EST |
| 40.00 | 8.50 | 10.20 | 9.35 | 9.13 | +0.93 | +11.35% | 0.23 | 12 | 112 | 2.38 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 45.00 | 3.50 | 4.00 | 3.75 | 3.70 | +0.80 | +27.59% | 0.08 | 2 | 465 | 0.52 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 26 | 932 | 0.22 | 0.15 | 0.24 | -0.04 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,721 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/17/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 399 | 2.74 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/17/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.94 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 50.00 | 0.45 | 1.60 | 1.03 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.46 | -0.85 | 0.24 | -0.04 | 8/7/2026 | 8/17/2026 3:59:58 PM EST |
| 55.00 | 4.70 | 6.60 | 5.65 | 5.67 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:58 PM EST |