Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $19.73 as of 1/29/2026 5:32:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.10 | 9.90 | 9.50 | 9.50 | 0.00 | 0.00% | 0.95 | 15 | 7 | 2.29 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 11.00 | 8.10 | 8.90 | 8.50 | 6.74 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/29/2026 3:59:59 PM EST |
| 12.00 | 7.00 | 8.60 | 7.80 | 7.80 | +3.00 | +62.50% | 0.65 | 1 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 13.00 | 6.40 | 7.10 | 6.75 | 6.40 | +1.53 | +31.42% | 0.52 | 12 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 13.50 | 5.40 | 7.10 | 6.25 | % | 0.46 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 14.00 | 4.90 | 6.60 | 5.75 | 3.94 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 1/29/2026 3:59:59 PM EST |
| 14.50 | 4.80 | 5.40 | 5.10 | 5.40 | % | 0.35 | 1 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 15.00 | 4.40 | 5.00 | 4.70 | 4.70 | +1.50 | +46.88% | 0.31 | 386 | 66 | 1.25 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 15.50 | 3.40 | 5.10 | 4.25 | % | 0.27 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 16.00 | 3.60 | 3.80 | 3.70 | 3.70 | 0.00 | 0.00% | 0.23 | 74,638 | 8,393 | 0.85 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 16.50 | 2.60 | 4.10 | 3.35 | % | 0.20 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 17.00 | 2.60 | 2.75 | 2.68 | 2.67 | -0.03 | -1.12% | 0.16 | 75,524 | 8,025 | 0.62 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 17.50 | 1.45 | 3.10 | 2.28 | % | 0.13 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 18.00 | 1.65 | 1.75 | 1.70 | 1.70 | 0.00 | 0.00% | 0.09 | 173,634 | 20,590 | 0.45 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 18.50 | 0.45 | 2.10 | 1.28 | % | 0.07 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 19.00 | 0.65 | 0.75 | 0.70 | 0.71 | -0.07 | -8.98% | 0.04 | 1,642 | 5,337 | 0.26 | 0.75 | 0.49 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 19.50 | 0.25 | 0.45 | 0.35 | 0.30 | -0.08 | -21.06% | 0.02 | 74 | 99 | 0.20 | 0.54 | 0.58 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 366 | 1,033 | 0.18 | 0.28 | 0.41 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 23 | 20 | 0.24 | 0.12 | 0.23 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 26 | 2,560 | 0.25 | 0.04 | 0.10 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 21.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.04 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.35 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 1/29/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 1/29/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.75 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.12 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/29/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,047 | 0.57 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,682 | 0.42 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 110 | 568 | 0.27 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | 0.14 | -0.26 | -65.00% | 0.01 | 100 | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 1 | 325 | 0.19 | -0.25 | 0.49 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 19.50 | 0.25 | 0.80 | 0.53 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.21 | -0.46 | 0.58 | 0.00 | 1/27/2026 | 1/29/2026 3:59:59 PM EST |
| 20.00 | 0.50 | 1.05 | 0.78 | 0.79 | -0.43 | -35.25% | 0.04 | 1 | 11 | 0.33 | -0.72 | 0.41 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 20.50 | 0.65 | 1.45 | 1.05 | % | 0.05 | 0 | 0 | 0.35 | -0.88 | 0.23 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 21.00 | 1.05 | 2.00 | 1.53 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.46 | -0.96 | 0.10 | 0.00 | 8/27/2025 | 1/29/2026 3:59:59 PM EST |
| 21.50 | 0.95 | 2.80 | 1.88 | % | 0.09 | 0 | 0 | 0.72 | -0.98 | 0.04 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 22.00 | 2.05 | 3.30 | 2.68 | 4.74 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.79 | -1.00 | 0.01 | 0.00 | 8/27/2025 | 1/29/2026 3:59:59 PM EST |
| 22.50 | 1.90 | 3.60 | 2.75 | % | 0.12 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 23.00 | 3.00 | 4.50 | 3.75 | 5.79 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 1/29/2026 3:59:59 PM EST |
| 24.00 | 3.30 | 5.30 | 4.30 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 25.00 | 4.30 | 6.30 | 5.30 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 26.00 | 5.30 | 7.30 | 6.30 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 27.00 | 6.30 | 8.30 | 7.30 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 28.00 | 7.30 | 9.30 | 8.30 | % | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 29.00 | 8.30 | 10.30 | 9.30 | % | 0.32 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 30.00 | 10.00 | 11.30 | 10.65 | 12.30 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 1/29/2026 3:59:59 PM EST |
| 35.00 | 14.30 | 16.70 | 15.50 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST |