Options Chain for PLAINS GP HLDGS L P LTD PARTNR INT A (PAGP) - $21.68 as of 2/21/2025 9:06:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.50 | 13.70 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 12.00 | 9.50 | 11.60 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 13.00 | 8.50 | 10.60 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 14.00 | 7.50 | 9.40 | 7.68 | 0.00 | 0.00% | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 15.00 | 6.50 | 7.80 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 16.00 | 5.60 | 7.70 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 2/21/2025 4:00:05 PM EST |
| 17.00 | 4.60 | 6.80 | 4.40 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:05 PM EST |
| 18.00 | 3.60 | 5.00 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.99 | 0.02 | 0.00 | 1/30/2025 | 2/21/2025 4:00:05 PM EST |
| 19.00 | 2.70 | 3.10 | 2.96 | +0.14 | +4.97% | 1 | 18 | 0.39 | 0.95 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 20.00 | 1.90 | 2.05 | 1.92 | 0.00 | 0.00% | 0 | 172 | 0.24 | 0.85 | 0.12 | -0.01 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 21.00 | 1.10 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 2,318 | 0.21 | 0.70 | 0.20 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 22.00 | 0.50 | 0.65 | 0.51 | +0.01 | +2.00% | 1 | 3,959 | 0.20 | 0.47 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 23.00 | 0.20 | 0.30 | 0.20 | -0.05 | -20.00% | 2,997 | 1,497 | 0.20 | 0.26 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 24.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 17 | 0.20 | 0.12 | 0.12 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.26 | 0.04 | 0.06 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.01 | 0.02 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.60 | % | 0 | 0 | 0.62 | 0.00 | 0.01 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.60 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.60 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.60 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 71 | 0.95 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 1,009 | 0.75 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2,571 | 0.46 | -0.01 | 0.02 | 0.00 | 2/4/2025 | 2/21/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 1,618 | 0.31 | -0.05 | 0.06 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 20.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 2,987 | 0.22 | -0.15 | 0.12 | -0.01 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 21.00 | 0.30 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 1,730 | 0.20 | -0.30 | 0.20 | -0.01 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 22.00 | 0.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 301 | 0.20 | -0.53 | 0.24 | -0.01 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 23.00 | 1.30 | 2.05 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.74 | 0.19 | -0.01 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 24.00 | 2.25 | 2.55 | % | 0 | 0 | 0.31 | -0.88 | 0.12 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 25.00 | 3.10 | 3.60 | % | 0 | 0 | 0.41 | -0.96 | 0.06 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 26.00 | 4.10 | 4.60 | % | 0 | 0 | 0.48 | -0.99 | 0.02 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 27.00 | 5.10 | 5.60 | % | 0 | 0 | 0.54 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 28.00 | 6.10 | 6.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 29.00 | 7.00 | 7.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 30.00 | 8.20 | 8.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |