Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $20.21 as of 3/28/2025 8:40:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.90 | 11.30 | 7.59 | 0.00 | 0.00% | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 8.90 | 10.30 | 8.07 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 7.80 | 9.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 13.00 | 7.10 | 8.30 | 6.20 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 6.00 | 7.30 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 5.10 | 6.20 | 4.23 | 0.00 | 0.00% | 0 | 11 | 1.23 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 3.90 | 5.30 | 4.30 | 0.00 | 0.00% | 0 | 12 | 1.11 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 3.20 | 3.40 | 2.63 | 0.00 | 0.00% | 0 | 147 | 0.41 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 2.20 | 2.35 | 2.50 | 0.00 | 0.00% | 0 | 80 | 0.37 | 0.99 | 0.11 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 1.30 | 1.45 | 1.27 | -0.07 | -5.23% | 1 | 2,352 | 0.25 | 0.79 | 0.23 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 0.60 | 0.70 | 0.57 | -0.20 | -25.98% | 2 | 4,502 | 0.21 | 0.53 | 0.27 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 0.20 | 0.30 | 0.20 | -0.02 | -9.10% | 57 | 11,274 | 0.21 | 0.28 | 0.22 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 22.00 | 0.05 | 0.10 | 0.05 | -0.08 | -61.54% | 4 | 4,277 | 0.20 | 0.11 | 0.12 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 226 | 0.36 | 0.04 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.58 | 0.01 | 0.02 | 0.00 | 2/7/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/28/2025 3:59:50 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 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.55 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.55 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 413 | 0.46 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 162 | 0.71 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 727 | 0.34 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 524 | 0.24 | -0.01 | 0.11 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 0.20 | 0.30 | 0.29 | +0.04 | +16.00% | 50 | 1,588 | 0.22 | -0.21 | 0.23 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 0.55 | 0.70 | 0.70 | +0.15 | +27.28% | 96 | 637 | 0.22 | -0.47 | 0.27 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 1.25 | 1.35 | 1.12 | 0.00 | 0.00% | 0 | 368 | 0.24 | -0.72 | 0.22 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 22.00 | 2.05 | 2.25 | 2.02 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.89 | 0.12 | 0.00 | 3/3/2025 | 3/28/2025 3:59:50 PM EST |
| 23.00 | 2.65 | 3.40 | % | 0 | 0 | 0.46 | -0.96 | 0.05 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 24.00 | 4.00 | 4.50 | % | 0 | 0 | 0.59 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 4.60 | 5.20 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 26.00 | 5.60 | 6.40 | 5.92 | 0.00 | 0.00% | 0 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 9.80 | 10.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 14.70 | 15.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |