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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 10.10 | 11.50 | 10.80 | 10.60 | +1.04 | +10.88% | 1.20 | 24 | 9 | 1.64 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 10.00 | 9.00 | 10.60 | 9.80 | 6.40 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 1/29/2026 3:59:59 PM EST |
| 11.00 | 8.00 | 9.60 | 8.80 | 8.40 | +1.78 | +26.89% | 0.80 | 10 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 12.00 | 7.00 | 8.60 | 7.80 | 6.99 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/29/2026 3:59:59 PM EST |
| 13.00 | 6.00 | 7.60 | 6.80 | % | 0.52 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 14.00 | 5.00 | 6.60 | 5.80 | 6.50 | +2.59 | +66.24% | 0.41 | 65 | 12 | 0.92 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 15.00 | 4.00 | 5.00 | 4.50 | 4.70 | +1.51 | +47.34% | 0.30 | 205 | 42 | 0.56 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 16.00 | 3.60 | 3.80 | 3.70 | 3.72 | +0.02 | +0.55% | 0.23 | 27,432 | 3,077 | 0.38 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 17.00 | 2.50 | 2.80 | 2.65 | 2.70 | 0.00 | 0.00% | 0.16 | 38,825 | 4,069 | 0.29 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 18.00 | 1.65 | 1.75 | 1.70 | 1.70 | -0.10 | -5.56% | 0.09 | 275 | 15,337 | 0.19 | 0.94 | 0.24 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 19.00 | 0.85 | 0.95 | 0.90 | 0.92 | -0.03 | -3.16% | 0.05 | 830 | 5,454 | 0.15 | 0.67 | 0.29 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.02 | -4.45% | 0.02 | 2,322 | 18,680 | 0.15 | 0.38 | 0.27 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 25 | 9,130 | 0.14 | 0.16 | 0.17 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.21 | 0.05 | 0.07 | 0.00 | 1/27/2026 | 1/29/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.01 | 0.02 | 0.00 | 1/2/2026 | 1/29/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.48 | 0.00 | 0.01 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/29/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.68 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/29/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/29/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.75 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/29/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 177 | 0.64 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/29/2026 3:59:59 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.30 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:59 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.25 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:59 PM EST |
| 18.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 194 | 0.23 | -0.06 | 0.24 | 0.00 | 1/27/2026 | 1/29/2026 3:59:59 PM EST |
| 19.00 | 0.05 | 0.75 | 0.40 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.14 | -0.33 | 0.29 | 0.00 | 1/27/2026 | 1/29/2026 3:59:59 PM EST |
| 20.00 | 0.25 | 1.55 | 0.90 | 1.48 | 0.00 | 0.00% | 0.04 | 0 | 154 | 0.31 | -0.62 | 0.27 | 0.00 | 1/22/2026 | 1/29/2026 3:59:59 PM EST |
| 21.00 | 0.80 | 3.30 | 2.05 | % | 0.10 | 0 | 0 | 0.59 | -0.84 | 0.17 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 22.00 | 1.75 | 4.00 | 2.88 | % | 0.13 | 0 | 0 | 0.60 | -0.95 | 0.07 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 23.00 | 2.60 | 4.90 | 3.75 | % | 0.16 | 0 | 0 | 0.64 | -0.99 | 0.02 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 24.00 | 3.50 | 6.00 | 4.75 | % | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.01 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 25.00 | 4.50 | 7.00 | 5.75 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 30.00 | 9.40 | 12.00 | 10.70 | % | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST |