Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $37.28 as of 5/30/2025 7:08:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.60 | 19.40 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 22.50 | 14.10 | 16.20 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 25.00 | 11.70 | 13.70 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 30.00 | 6.60 | 9.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 35.00 | 1.75 | 4.30 | 2.32 | 0.00 | 0.00% | 0 | 41 | 0.80 | 0.98 | 0.10 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 40.00 | 0.05 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 1,141 | 0.22 | 0.08 | 0.08 | -0.01 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 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 | 0.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.10 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.28 | -0.02 | 0.10 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 40.00 | 2.40 | 3.50 | % | 0 | 0 | 0.46 | -0.92 | 0.08 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 45.00 | 7.00 | 9.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 12.30 | 14.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 55.00 | 17.10 | 19.80 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |