Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $20.68 as of 1/22/2025 9:11:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 17.30 | 18.80 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 5.00 | 15.30 | 16.60 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 9.00 | 11.30 | 12.70 | 10.12 | 0.00 | 0.00% | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 1/21/2025 4:00:03 PM EST |
| 10.00 | 10.30 | 11.70 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 11.00 | 9.30 | 11.20 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 12.00 | 8.70 | 9.70 | 5.86 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 1/21/2025 4:00:03 PM EST |
| 13.00 | 7.70 | 8.60 | 6.10 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 14.00 | 6.50 | 7.60 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 14.50 | 6.10 | 7.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 15.00 | 5.40 | 6.60 | 3.70 | 0.00 | 0.00% | 0 | 27 | 1.05 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:03 PM EST |
| 15.50 | 4.80 | 6.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 16.00 | 4.70 | 5.00 | 3.20 | 0.00 | 0.00% | 0 | 137 | 0.80 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 16.50 | 3.90 | 5.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 17.00 | 3.80 | 4.00 | 3.56 | 0.00 | 0.00% | 0 | 422 | 0.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 17.50 | 2.90 | 4.20 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 18.00 | 2.80 | 2.95 | 3.30 | +0.65 | +24.53% | 2 | 8,947 | 0.48 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 18.50 | 1.80 | 3.30 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 19.00 | 1.75 | 2.00 | 1.80 | 0.00 | 0.00% | 0 | 6,592 | 0.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 19.50 | 0.80 | 1.70 | % | 0 | 0 | 0.27 | 0.93 | 0.44 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 20.00 | 0.90 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 1,192 | 0.21 | 0.69 | 0.43 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 20.50 | 0.50 | 0.65 | 0.65 | +0.11 | +20.37% | 2 | 102 | 0.21 | 0.48 | 0.37 | 0.00 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 21.00 | 0.20 | 0.35 | 0.25 | -0.05 | -16.67% | 2 | 8,437 | 0.20 | 0.32 | 0.30 | -0.01 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 21.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.23 | 0.20 | 0.22 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 22.00 | 0.05 | 0.15 | 0.15 | +0.08 | +114.29% | 6 | 702 | 0.22 | 0.12 | 0.15 | 0.00 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 0.33 | 0.06 | 0.09 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.03 | 0.05 | 0.00 | 7/18/2024 | 1/21/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.01 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 1/21/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.35 | % | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.35 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.11 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 1/21/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 4:00:03 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 546 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 410 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 4,895 | 0.38 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.60 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 247 | 0.33 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 18.50 | 0.00 | 0.10 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 19.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 76 | 0.23 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 19.50 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 50 | 0.20 | -0.07 | 0.44 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 20.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 756 | 0.20 | -0.31 | 0.43 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 20.50 | 0.40 | 0.55 | 0.56 | +0.01 | +1.82% | 2 | 55 | 0.21 | -0.52 | 0.37 | 0.00 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 21.00 | 0.65 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 40 | 0.23 | -0.68 | 0.30 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 21.50 | 1.00 | 1.20 | % | 0 | 0 | 0.23 | -0.80 | 0.22 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 22.00 | 1.35 | 2.10 | % | 0 | 0 | 0.33 | -0.88 | 0.15 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 22.50 | 1.45 | 2.90 | % | 0 | 0 | 0.94 | -0.94 | 0.09 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 23.00 | 1.90 | 3.00 | % | 0 | 0 | 0.52 | -0.97 | 0.05 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 24.00 | 2.85 | 3.90 | % | 0 | 0 | 1.12 | -1.00 | 0.01 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 25.00 | 4.00 | 4.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 26.00 | 5.20 | 6.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 27.00 | 6.10 | 7.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 28.00 | 7.40 | 7.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 29.00 | 8.10 | 10.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 30.00 | 9.00 | 11.10 | 13.10 | 0.00 | 0.00% | 0 | 2 | 1.23 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 4:00:03 PM EST |
| 35.00 | 14.10 | 16.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |