Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $17.42 as of 9/3/2025 9:07:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.40 | 14.60 | 14.50 | 14.50 | -0.19 | -1.30% | 4.83 | 22 | 75 | 2.88 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 5.00 | 12.40 | 12.60 | 12.50 | 13.00 | 0.00 | 0.00% | 2.50 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/3/2025 4:00:06 PM EST |
| 10.00 | 7.10 | 7.60 | 7.35 | 7.54 | -0.96 | -11.30% | 0.73 | 9 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 11.00 | 6.20 | 6.70 | 6.45 | % | 0.59 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:06 PM EST | |||
| 12.00 | 4.60 | 5.70 | 5.15 | % | 0.43 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:06 PM EST | |||
| 13.00 | 3.80 | 4.70 | 4.25 | 5.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/3/2025 4:00:06 PM EST |
| 14.00 | 2.30 | 3.70 | 3.00 | % | 0.21 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:06 PM EST | |||
| 15.00 | 1.65 | 2.70 | 2.18 | 3.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.39 | 0.98 | 0.04 | 0.00 | 7/30/2025 | 9/3/2025 4:00:06 PM EST |
| 16.00 | 1.55 | 2.40 | 1.98 | 1.65 | -0.25 | -13.16% | 0.12 | 10 | 35 | 0.55 | 0.89 | 0.13 | 0.00 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 17.00 | 0.75 | 0.85 | 0.80 | 0.85 | -0.16 | -15.85% | 0.05 | 15 | 913 | 0.20 | 0.69 | 0.29 | -0.01 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.10 | -27.03% | 0.01 | 15 | 3,117 | 0.18 | 0.35 | 0.35 | -0.01 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 19.00 | 0.05 | 0.75 | 0.40 | 0.05 | -0.08 | -61.54% | 0.02 | 2 | 151 | 0.20 | 0.10 | 0.17 | 0.00 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 9,030 | 0.30 | 0.02 | 0.04 | 0.00 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.76 | 0.00 | 0.01 | 0.00 | 9/3/2025 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11,520 | 0.38 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.85 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/3/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.17 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 9/3/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 9/3/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/3/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,080 | 0.41 | -0.02 | 0.04 | 0.00 | 7/11/2025 | 9/3/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.29 | -0.11 | 0.13 | 0.00 | 9/3/2025 4:00:06 PM EST | |||
| 17.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.02 | +8.70% | 0.02 | 139 | 6,769 | 0.21 | -0.31 | 0.29 | -0.01 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 18.00 | 0.65 | 0.80 | 0.73 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.18 | -0.65 | 0.35 | -0.01 | 8/28/2025 | 9/3/2025 4:00:06 PM EST |
| 19.00 | 1.45 | 1.65 | 1.55 | % | 0.08 | 0 | 0 | 0.28 | -0.90 | 0.17 | 0.00 | 9/3/2025 4:00:06 PM EST | |||
| 20.00 | 2.50 | 2.75 | 2.63 | 2.58 | +0.41 | +18.90% | 0.13 | 2 | 857 | 0.35 | -0.98 | 0.04 | 0.00 | 9/3/2025 | 9/3/2025 4:00:06 PM EST |
| 21.00 | 3.50 | 5.00 | 4.25 | % | 0.20 | 0 | 0 | 0.43 | -1.00 | 0.01 | 0.00 | 9/3/2025 4:00:06 PM EST | |||
| 22.00 | 4.40 | 6.40 | 5.40 | 2.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 9/3/2025 4:00:06 PM EST |
| 23.00 | 5.50 | 5.70 | 5.60 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:06 PM EST | |||
| 24.00 | 6.50 | 6.70 | 6.60 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:06 PM EST | |||
| 25.00 | 7.50 | 9.40 | 8.45 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:06 PM EST | |||
| 26.00 | 8.40 | 10.30 | 9.35 | % | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:06 PM EST | |||
| 27.00 | 9.50 | 11.20 | 10.35 | % | 0.38 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:06 PM EST | |||
| 30.00 | 12.50 | 12.70 | 12.60 | % | 0.42 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:06 PM EST | |||
| 35.00 | 17.50 | 19.40 | 18.45 | % | 0.53 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:06 PM EST |