Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $37.55 as of 10/29/2025 9:08:29 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 | 19.60 | 17.80 | % | 0.89 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 22.50 | 13.80 | 17.10 | 15.45 | % | 0.69 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 25.00 | 11.20 | 14.60 | 12.90 | % | 0.52 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 30.00 | 6.00 | 8.90 | 7.45 | 8.30 | 0.00 | 0.00% | 0.25 | 0 | 75 | 1.22 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 35.00 | 2.55 | 3.10 | 2.83 | 2.87 | -2.93 | -50.52% | 0.08 | 14 | 149 | 0.29 | 0.86 | 0.09 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 40.00 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 3 | 2,191 | 0.28 | 0.16 | 0.10 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,492 | 0.39 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.57 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.80 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.95 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:57 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 | 1.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/29/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.90 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/29/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.60 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:57 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.23 | -0.14 | 0.09 | -0.01 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 40.00 | 1.55 | 4.00 | 2.78 | 2.50 | +0.09 | +3.74% | 0.07 | 4 | 44 | 0.66 | -0.84 | 0.10 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 45.00 | 6.20 | 9.00 | 7.60 | % | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 50.00 | 11.20 | 14.00 | 12.60 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 55.00 | 15.70 | 19.00 | 17.35 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 60.00 | 20.40 | 24.00 | 22.20 | % | 0.37 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |