Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $45.28 as of 10/2/2026 3:12:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.90 | 21.30 | 20.10 | % | 0.80 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 30.00 | 13.90 | 16.60 | 15.25 | % | 0.51 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 35.00 | 9.30 | 11.30 | 10.30 | % | 0.29 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 40.00 | 4.80 | 6.20 | 5.50 | % | 0.14 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 45.00 | 1.05 | 1.45 | 1.25 | 1.28 | +0.38 | +42.23% | 0.03 | 20 | 24 | 0.18 | 0.72 | 0.20 | -0.02 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.26 | 0.01 | 0.02 | 0.00 | 9/30/2026 | 10/2/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,811 | 0.48 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/2/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 300 | 1.18 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/2/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.40 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:49 PM EST |
| 45.00 | 0.25 | 0.40 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 603 | 0.20 | -0.28 | 0.20 | -0.02 | 10/1/2026 | 10/2/2026 3:59:49 PM EST |
| 50.00 | 3.80 | 5.60 | 4.70 | 3.96 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.84 | -0.99 | 0.02 | 0.00 | 9/22/2026 | 10/2/2026 3:59:49 PM EST |
| 55.00 | 8.80 | 10.40 | 9.60 | % | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 60.00 | 13.70 | 15.30 | 14.50 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 65.00 | 18.50 | 21.20 | 19.85 | % | 0.31 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 70.00 | 23.40 | 26.20 | 24.80 | % | 0.35 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST |