Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $22.15 as of 3/26/2026 3:04:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 12.90 | 14.10 | 13.50 | % | 1.50 | 0 | 32 | 2.27 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 10.00 | 11.90 | 13.10 | 12.50 | % | 1.25 | 0 | 9 | 2.05 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 11.00 | 10.90 | 12.10 | 11.50 | % | 1.05 | 0 | 21 | 1.84 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 12.00 | 9.90 | 10.80 | 10.35 | 10.48 | % | 0.86 | 3 | 38 | 1.41 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:42 PM EST | |
| 13.00 | 8.90 | 10.10 | 9.50 | % | 0.73 | 0 | 52 | 1.49 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 14.00 | 7.90 | 9.10 | 8.50 | % | 0.61 | 0 | 67 | 1.34 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 15.00 | 7.10 | 7.90 | 7.50 | 7.50 | % | 0.50 | 17 | 13 | 1.06 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:42 PM EST | |
| 16.00 | 5.90 | 7.10 | 6.50 | % | 0.41 | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 17.00 | 5.00 | 5.80 | 5.40 | % | 0.32 | 0 | 160 | 0.76 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 18.00 | 4.30 | 4.80 | 4.55 | 4.40 | % | 0.25 | 285 | 1,744 | 0.64 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:42 PM EST | |
| 19.00 | 3.50 | 3.70 | 3.60 | 3.50 | +0.20 | +6.07% | 0.19 | 173 | 6,442 | 0.48 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:42 PM EST |
| 20.00 | 2.55 | 2.70 | 2.63 | 2.50 | -0.05 | -1.97% | 0.13 | 87 | 15,184 | 0.57 | 0.98 | 0.10 | 0.00 | 3/26/2026 | 3/26/2026 3:59:42 PM EST |
| 21.00 | 1.60 | 1.75 | 1.68 | 1.68 | +0.26 | +18.31% | 0.08 | 15 | 10,478 | 0.27 | 0.82 | 0.20 | 0.00 | 3/26/2026 | 3/26/2026 3:59:42 PM EST |
| 22.00 | 0.85 | 0.95 | 0.90 | 0.90 | +0.22 | +32.36% | 0.04 | 15 | 5,390 | 0.23 | 0.60 | 0.24 | 0.00 | 3/26/2026 | 3/26/2026 3:59:42 PM EST |
| 23.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.10 | +33.34% | 0.02 | 173 | 1,901 | 0.21 | 0.36 | 0.23 | -0.01 | 3/26/2026 | 3/26/2026 3:59:42 PM EST |
| 24.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.19 | 0.17 | 0.15 | 0.00 | 3/25/2026 | 3/26/2026 3:59:42 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 151 | 0.24 | 0.07 | 0.08 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.44 | 0.02 | 0.03 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 21 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 168 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 296 | 0.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.42 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:42 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 214 | 0.57 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 252 | 0.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 20.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 196 | 0.23 | -0.02 | 0.10 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 21.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.07 | -20.00% | 0.01 | 10 | 65 | 0.22 | -0.18 | 0.20 | 0.00 | 3/26/2026 | 3/26/2026 3:59:42 PM EST |
| 22.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.13 | -17.81% | 0.03 | 6 | 105 | 0.22 | -0.40 | 0.24 | 0.00 | 3/26/2026 | 3/26/2026 3:59:42 PM EST |
| 23.00 | 1.10 | 1.30 | 1.20 | 1.25 | % | 0.05 | 195 | 0 | 0.23 | -0.64 | 0.23 | -0.01 | 3/26/2026 | 3/26/2026 3:59:42 PM EST | |
| 24.00 | 1.90 | 2.60 | 2.25 | % | 0.09 | 0 | 0 | 0.34 | -0.83 | 0.15 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 25.00 | 2.40 | 3.80 | 3.10 | % | 0.12 | 0 | 0 | 0.63 | -0.93 | 0.08 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 26.00 | 3.60 | 4.80 | 4.20 | % | 0.16 | 0 | 0 | 0.72 | -0.98 | 0.03 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 27.00 | 4.60 | 5.80 | 5.20 | % | 0.19 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 28.00 | 5.30 | 6.80 | 6.05 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 29.00 | 6.40 | 7.80 | 7.10 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 30.00 | 7.20 | 8.80 | 8.00 | % | 0.27 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:42 PM EST |