Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $36.75 as of 12/19/2025 9:55:10 AM 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 | 15.80 | 18.20 | 17.00 | % | 0.85 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST | |||
| 22.50 | 13.60 | 15.70 | 14.65 | % | 0.65 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST | |||
| 25.00 | 10.80 | 13.20 | 12.00 | % | 0.48 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST | |||
| 30.00 | 6.30 | 7.90 | 7.10 | % | 0.24 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST | |||
| 35.00 | 1.80 | 2.50 | 2.15 | 3.83 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.32 | 0.89 | 0.11 | -0.01 | 12/15/2025 | 12/19/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.28 | 0.05 | 0.06 | 0.00 | 12/18/2025 | 12/19/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 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 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.39 | -0.11 | 0.11 | -0.01 | 12/18/2025 | 12/19/2025 3:59:50 PM EST |
| 40.00 | 2.30 | 3.60 | 2.95 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | -0.95 | 0.06 | 0.00 | 12/18/2025 | 12/19/2025 3:59:50 PM EST |
| 45.00 | 6.40 | 9.50 | 7.95 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST | |||
| 50.00 | 11.60 | 14.20 | 12.90 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST | |||
| 55.00 | 16.40 | 19.20 | 17.80 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:50 PM EST |