Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $37.09 as of 7/25/2025 1:05:48 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 | 16.00 | 18.80 | 17.40 | % | 0.87 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 22.50 | 13.30 | 16.30 | 14.80 | % | 0.66 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 25.00 | 11.50 | 13.80 | 12.65 | 13.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 7/25/2025 11:58:53 AM EST |
| 30.00 | 6.60 | 8.50 | 7.55 | 7.50 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/25/2025 11:58:53 AM EST |
| 35.00 | 1.85 | 2.15 | 2.00 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 108 | 0.22 | 0.85 | 0.12 | -0.02 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,754 | 0.28 | 0.05 | 0.06 | -0.01 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.50 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:53 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM 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 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/25/2025 11:58:53 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 7/25/2025 11:58:53 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.47 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:53 AM EST |
| 35.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.06 | -28.58% | 0.01 | 1,305 | 1,508 | 0.22 | -0.15 | 0.12 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 40.00 | 2.45 | 3.60 | 3.03 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.33 | -0.95 | 0.06 | -0.01 | 4/10/2025 | 7/25/2025 11:58:53 AM EST |
| 45.00 | 7.50 | 9.90 | 8.70 | 9.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 11:58:53 AM EST |
| 50.00 | 12.60 | 13.60 | 13.10 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 55.00 | 17.50 | 18.60 | 18.05 | % | 0.33 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 60.00 | 22.60 | 23.90 | 23.25 | % | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST |