Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $39.93 as of 3/31/2025 2:16:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.00 | 21.40 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 22.50 | 16.50 | 18.90 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 25.00 | 14.00 | 16.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 30.00 | 9.50 | 11.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 35.00 | 4.90 | 5.80 | 4.24 | 0.00 | 0.00% | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:00 PM EST |
| 40.00 | 0.70 | 0.75 | 0.70 | -0.11 | -13.58% | 14 | 831 | 0.18 | 0.53 | 0.26 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 45.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 176 | 0.31 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:00 PM EST |
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 200 | 203 | 0.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 40.00 | 0.45 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 37 | 0.18 | -0.47 | 0.26 | -0.02 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 45.00 | 4.70 | 5.20 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 50.00 | 9.50 | 10.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 55.00 | 14.60 | 15.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |