Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $21.02 as of 4/18/2026 5:44:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.40 | 8.70 | 8.05 | % | 0.62 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 14.00 | 6.40 | 7.70 | 7.05 | % | 0.50 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 15.00 | 5.40 | 6.70 | 6.05 | % | 0.40 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 16.00 | 4.40 | 5.70 | 5.05 | % | 0.32 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 16.50 | 4.00 | 5.20 | 4.60 | % | 0.28 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 17.00 | 3.50 | 4.60 | 4.05 | % | 0.24 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 17.50 | 3.00 | 4.10 | 3.55 | % | 0.20 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 18.00 | 2.55 | 3.60 | 3.08 | % | 0.17 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 18.50 | 2.05 | 3.00 | 2.53 | % | 0.14 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 19.00 | 1.60 | 2.45 | 2.03 | % | 0.11 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 19.50 | 1.15 | 1.90 | 1.53 | % | 0.08 | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 20.00 | 0.75 | 1.55 | 1.15 | % | 0.06 | 0 | 0 | 0.41 | 0.91 | 0.46 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 20.50 | 0.40 | 1.20 | 0.80 | % | 0.04 | 0 | 0 | 0.38 | 0.67 | 0.46 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 21.00 | 0.10 | 0.55 | 0.33 | % | 0.02 | 0 | 0 | 0.15 | 0.46 | 0.41 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 21.50 | 0.05 | 0.55 | 0.30 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.20 | 0.28 | 0.31 | 0.00 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 22.00 | 0.05 | 0.30 | 0.18 | 0.19 | -0.11 | -36.67% | 0.01 | 3 | 18 | 0.20 | 0.15 | 0.21 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.07 | 0.12 | 0.00 | 4/13/2026 | 4/17/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.03 | 0.06 | 0.00 | 4/9/2026 | 4/17/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.01 | 0.03 | 0.00 | 4/10/2026 | 4/17/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.45 | 0.00 | 0.01 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 24.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 25.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 26.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 16.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 18.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | 0.20 | % | 0.01 | 1 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST | |
| 19.50 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 20.00 | 0.05 | 0.65 | 0.35 | % | 0.02 | 0 | 0 | 0.22 | -0.09 | 0.46 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 20.50 | 0.10 | 0.85 | 0.48 | % | 0.02 | 0 | 0 | 0.20 | -0.33 | 0.46 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 21.00 | 0.45 | 0.90 | 0.68 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.18 | -0.54 | 0.41 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 21.50 | 0.55 | 1.45 | 1.00 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.35 | -0.72 | 0.31 | 0.00 | 4/9/2026 | 4/17/2026 4:00:00 PM EST |
| 22.00 | 0.90 | 1.90 | 1.40 | % | 0.06 | 0 | 0 | 0.39 | -0.85 | 0.21 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 22.50 | 1.35 | 2.35 | 1.85 | % | 0.08 | 0 | 0 | 0.43 | -0.93 | 0.12 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 23.00 | 1.70 | 3.10 | 2.40 | % | 0.10 | 0 | 0 | 0.58 | -0.97 | 0.06 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 23.50 | 2.15 | 3.60 | 2.88 | % | 0.12 | 0 | 0 | 0.63 | -0.99 | 0.03 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 24.00 | 2.70 | 4.00 | 3.35 | % | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.01 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 24.50 | 3.10 | 4.50 | 3.80 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 25.00 | 3.60 | 5.00 | 4.30 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 25.50 | 4.00 | 5.60 | 4.80 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 26.00 | 4.50 | 6.10 | 5.30 | % | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 26.50 | 5.00 | 6.60 | 5.80 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 27.00 | 5.50 | 7.10 | 6.30 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 28.00 | 6.50 | 8.10 | 7.30 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 29.00 | 7.50 | 9.10 | 8.30 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 30.00 | 8.50 | 10.10 | 9.30 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 31.00 | 9.50 | 11.10 | 10.30 | % | 0.33 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 32.00 | 10.40 | 12.20 | 11.30 | % | 0.35 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST |