Options Chain for PLAINS GP HLDGS L P LTD PARTNR INT A (PAGP) - $18.93 as of 4/17/2025 9:36:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.80 | 9.50 | 10.40 | 0.00 | 0.00% | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 4/17/2025 3:59:55 PM EST |
| 11.00 | 7.60 | 8.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 12.00 | 6.80 | 7.30 | 9.31 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:55 PM EST |
| 13.00 | 5.80 | 6.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 14.00 | 4.70 | 6.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 15.00 | 3.60 | 4.80 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 4/17/2025 3:59:55 PM EST |
| 16.00 | 2.85 | 3.30 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.04 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 17.00 | 1.85 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 546 | 0.35 | 0.89 | 0.16 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 18.00 | 1.05 | 2.00 | 1.15 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.71 | 0.22 | -0.01 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 19.00 | 0.40 | 0.60 | 0.45 | +0.06 | +15.39% | 8 | 616 | 0.29 | 0.47 | 0.26 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 20.00 | 0.10 | 0.20 | 0.20 | +0.09 | +81.82% | 6 | 771 | 0.26 | 0.22 | 0.20 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 5 | 3,526 | 0.33 | 0.07 | 0.10 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.05 | 0.04 | -0.05 | -55.56% | 5 | 3,415 | 0.36 | 0.02 | 0.03 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 149 | 0.43 | 0.00 | 0.01 | 0.00 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.82 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/17/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 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 | 0.10 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.55 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.55 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 4/17/2025 3:59:55 PM EST |
| 16.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 39 | 0.43 | 0.00 | 0.04 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 17.00 | 0.15 | 0.25 | 0.85 | 0.00 | 0.00% | 0 | 838 | 0.39 | -0.11 | 0.16 | 0.00 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
| 18.00 | 0.35 | 0.50 | 0.45 | -0.12 | -21.06% | 36 | 433 | 0.36 | -0.29 | 0.22 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 19.00 | 0.80 | 0.95 | 0.78 | -0.15 | -16.13% | 2 | 1,151 | 0.35 | -0.53 | 0.26 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 20.00 | 1.45 | 1.70 | 1.53 | -0.72 | -32.00% | 4 | 768 | 0.37 | -0.78 | 0.20 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 21.00 | 2.20 | 2.65 | 2.35 | -0.35 | -12.97% | 2 | 1,627 | 0.42 | -0.93 | 0.10 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 22.00 | 3.30 | 3.50 | 1.10 | 0.00 | 0.00% | 0 | 31 | 0.64 | -0.98 | 0.03 | 0.00 | 3/27/2025 | 4/17/2025 3:59:55 PM EST |
| 23.00 | 4.10 | 5.00 | % | 0 | 0 | 0.87 | -1.00 | 0.01 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 24.00 | 5.00 | 5.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 25.00 | 6.10 | 6.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 26.00 | 7.10 | 8.00 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 27.00 | 8.00 | 8.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 28.00 | 9.10 | 9.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 29.00 | 10.00 | 10.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 30.00 | 11.10 | 11.80 | 9.50 | 0.00 | 0.00% | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/17/2025 3:59:55 PM EST |