Options Chain for PEMBINA PIPELINE CORP COM (PBA) - $45.81 as of 7/2/2026 9:35:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.50 | 26.00 | 24.25 | % | 1.08 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 25.00 | 19.90 | 23.50 | 21.70 | % | 0.87 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 30.00 | 15.00 | 18.50 | 16.75 | 19.28 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:02 PM EST |
| 35.00 | 10.20 | 12.60 | 11.40 | % | 0.33 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 40.00 | 5.30 | 7.00 | 6.15 | 5.82 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.75 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 45.00 | 0.40 | 3.10 | 1.75 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.62 | 0.68 | 0.15 | -0.02 | 6/22/2026 | 7/2/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,734 | 0.32 | 0.02 | 0.05 | -0.01 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.58 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 45.00 | 0.15 | 0.45 | 0.30 | 0.45 | +0.12 | +36.37% | 0.01 | 8 | 14 | 0.17 | -0.32 | 0.15 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 50.00 | 3.20 | 4.80 | 4.00 | % | 0.08 | 0 | 0 | 0.68 | -0.98 | 0.05 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 55.00 | 6.90 | 10.00 | 8.45 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 4:00:02 PM EST |
| 60.00 | 12.60 | 14.90 | 13.75 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 65.00 | 17.40 | 20.00 | 18.70 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 70.00 | 22.40 | 25.80 | 24.10 | 24.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:02 PM EST |