Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $19.24 as of 4/3/2025 9:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.20 | 11.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 10.00 | 9.00 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 11.00 | 7.90 | 9.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 12.00 | 6.20 | 8.20 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 4/3/2025 3:59:51 PM EST |
| 13.00 | 6.00 | 7.10 | 7.41 | 0.00 | 0.00% | 0 | 1 | 9.31 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:51 PM EST |
| 13.50 | 4.70 | 6.70 | 7.00 | 0.00 | 0.00% | 0 | 1 | 9.10 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:51 PM EST |
| 14.00 | 4.20 | 6.20 | % | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 14.50 | 3.70 | 5.40 | % | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 15.00 | 4.00 | 5.20 | % | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 15.50 | 3.50 | 4.50 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 16.00 | 2.95 | 4.20 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 16.50 | 2.40 | 3.70 | % | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 17.00 | 2.05 | 2.45 | 3.00 | 0.00 | 0.00% | 0 | 26 | 2.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:51 PM EST |
| 17.50 | 1.35 | 2.55 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 18.00 | 0.85 | 2.00 | 1.95 | 0.00 | 0.00% | 0 | 3 | 3.41 | 1.00 | 0.03 | 0.00 | 3/21/2025 | 4/3/2025 3:59:51 PM EST |
| 18.50 | 0.40 | 1.00 | % | 0 | 0 | 2.20 | 0.94 | 0.29 | -0.02 | 4/3/2025 3:59:51 PM EST | |||
| 19.00 | 0.20 | 0.40 | % | 0 | 0 | 0.38 | 0.70 | 0.78 | -0.09 | 4/3/2025 3:59:51 PM EST | |||
| 19.50 | 0.00 | 0.15 | 0.09 | -0.62 | -87.33% | 2 | 26 | 0.69 | 0.27 | 0.71 | -0.06 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | -0.31 | -86.12% | 26 | 150 | 0.91 | 0.04 | 0.17 | -0.01 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 2 | 186 | 1.00 | 0.00 | 0.01 | 0.00 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 100 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.50 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 24 | 1.70 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.45 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.45 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 23.50 | 0.00 | 0.50 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 24.50 | 0.00 | 0.50 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 25.50 | 0.00 | 0.50 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 26.50 | 0.00 | 0.50 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 7.39 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 15.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1 | 4.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.50 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.22 | 0.00 | 0.03 | 0.00 | 3/6/2025 | 4/3/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 0.20 | % | 0 | 0 | 1.17 | -0.06 | 0.29 | -0.02 | 4/3/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.07 | +0.02 | +40.00% | 26 | 94 | 0.70 | -0.30 | 0.78 | -0.09 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 19.50 | 0.25 | 0.45 | 0.10 | % | 1 | 0 | 0.64 | -0.73 | 0.71 | -0.06 | 4/3/2025 | 4/3/2025 3:59:51 PM EST | |
| 20.00 | 0.60 | 1.05 | 0.75 | +0.68 | +971.43% | 66 | 102 | 2.54 | -0.96 | 0.17 | -0.01 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 20.50 | 1.15 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 27 | 1.53 | -1.00 | 0.01 | 0.00 | 3/24/2025 | 4/3/2025 3:59:51 PM EST |
| 21.00 | 1.65 | 2.00 | 0.91 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 3:59:51 PM EST |
| 21.50 | 2.00 | 2.45 | 1.41 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 3:59:51 PM EST |
| 22.00 | 2.60 | 3.70 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 22.50 | 3.10 | 4.30 | % | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 23.00 | 3.60 | 4.00 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 23.50 | 4.00 | 4.50 | % | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 24.00 | 4.60 | 5.80 | % | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 24.50 | 5.10 | 6.30 | 4.37 | 0.00 | 0.00% | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 3:59:51 PM EST |
| 25.00 | 4.70 | 6.60 | % | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 25.50 | 5.20 | 6.60 | 5.55 | 0.00 | 0.00% | 0 | 1 | 4.47 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:51 PM EST |
| 26.00 | 5.70 | 7.30 | 5.95 | 0.00 | 0.00% | 0 | 3 | 5.50 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:51 PM EST |
| 26.50 | 7.10 | 8.20 | 6.75 | 0.00 | 0.00% | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:51 PM EST |
| 27.00 | 7.60 | 8.70 | 7.15 | 0.00 | 0.00% | 0 | 1 | 7.93 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:51 PM EST |
| 28.00 | 8.40 | 9.80 | 7.92 | 0.00 | 0.00% | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/3/2025 3:59:51 PM EST |
| 29.00 | 8.70 | 10.80 | 8.98 | 0.00 | 0.00% | 0 | 1 | 8.79 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 3:59:51 PM EST |
| 30.00 | 9.70 | 11.70 | 9.98 | 0.00 | 0.00% | 0 | 0 | 8.54 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 3:59:51 PM EST |
| 35.00 | 15.60 | 16.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST |