Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $42.25 as of 2/5/2026 8:00:02 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 | 20.60 | 24.30 | 22.45 | % | 1.12 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 2/5/2026 9:59:04 AM EST | |||
| 22.50 | 18.40 | 21.80 | 20.10 | % | 0.89 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/5/2026 9:59:04 AM EST | |||
| 25.00 | 16.00 | 18.30 | 17.15 | % | 0.69 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/5/2026 9:59:04 AM EST | |||
| 30.00 | 11.00 | 13.30 | 12.15 | 7.00 | 0.00 | 0.00% | 0.41 | 0 | 20 | 1.70 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/5/2026 9:59:04 AM EST |
| 35.00 | 6.50 | 7.90 | 7.20 | 7.00 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.95 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/5/2026 9:59:04 AM EST |
| 40.00 | 2.40 | 2.60 | 2.50 | 2.50 | +0.06 | +2.46% | 0.06 | 2 | 2,653 | 0.29 | 0.96 | 0.07 | -0.01 | 2/5/2026 | 2/5/2026 9:59:04 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.20 | 0.03 | 0.04 | 0.00 | 1/30/2026 | 2/5/2026 9:59:04 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/5/2026 9:59:04 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 2/5/2026 9:59:04 AM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/5/2026 9:59:04 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 2/5/2026 9:59:04 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/5/2026 9:59:04 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 2/5/2026 9:59:04 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 2/5/2026 9:59:04 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.50 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/5/2026 9:59:04 AM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.30 | -0.04 | 0.07 | -0.01 | 2/4/2026 | 2/5/2026 9:59:04 AM EST |
| 45.00 | 2.30 | 3.50 | 2.90 | % | 0.06 | 0 | 0 | 0.51 | -0.97 | 0.04 | 0.00 | 2/5/2026 9:59:04 AM EST | |||
| 50.00 | 7.20 | 8.60 | 7.90 | % | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/5/2026 9:59:04 AM EST | |||
| 55.00 | 11.70 | 14.10 | 12.90 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/5/2026 9:59:04 AM EST | |||
| 60.00 | 16.70 | 19.10 | 17.90 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/5/2026 9:59:04 AM EST |