Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $16.17 as of 5/5/2025 8:53:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.80 | 7.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 11.00 | 4.80 | 5.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 12.00 | 4.00 | 4.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 12.50 | 3.60 | 4.30 | % | 0 | 0 | 1.03 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 13.00 | 2.85 | 3.80 | % | 0 | 0 | 0.93 | 0.98 | 0.03 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 13.50 | 2.40 | 3.10 | % | 0 | 0 | 0.70 | 0.96 | 0.05 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 14.00 | 2.00 | 2.50 | % | 0 | 0 | 0.54 | 0.91 | 0.09 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 14.50 | 1.65 | 2.20 | % | 0 | 0 | 0.58 | 0.86 | 0.13 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 15.00 | 1.40 | 1.55 | % | 0 | 0 | 0.33 | 0.79 | 0.17 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 15.50 | 1.00 | 1.15 | 1.03 | -0.62 | -37.58% | 2 | 2 | 0.30 | 0.70 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 16.00 | 0.65 | 0.85 | 1.23 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.58 | 0.25 | -0.01 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 16.50 | 0.40 | 0.60 | % | 0 | 0 | 0.29 | 0.46 | 0.26 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 17.00 | 0.20 | 0.35 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.33 | 0.24 | -0.01 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 17.50 | 0.15 | 0.20 | 0.20 | -0.13 | -39.40% | 10 | 1 | 0.27 | 0.22 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 18.00 | 0.05 | 0.15 | % | 0 | 0 | 0.27 | 0.14 | 0.15 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 18.50 | 0.00 | 0.35 | % | 0 | 0 | 0.33 | 0.08 | 0.10 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.35 | % | 0 | 0 | 0.57 | 0.05 | 0.06 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 19.50 | 0.00 | 0.45 | % | 0 | 0 | 0.68 | 0.03 | 0.04 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.01 | 0.02 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 20.50 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 21.50 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 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 | 0.55 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.45 | % | 0 | 0 | 0.92 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | -0.02 | 0.03 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 13.50 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | -0.04 | 0.05 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 14.00 | 0.05 | 0.15 | % | 0 | 0 | 0.37 | -0.09 | 0.09 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 14.50 | 0.10 | 0.20 | % | 0 | 0 | 0.35 | -0.14 | 0.13 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 15.00 | 0.15 | 0.30 | % | 0 | 0 | 0.33 | -0.21 | 0.17 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 15.50 | 0.25 | 0.45 | % | 0 | 0 | 0.32 | -0.30 | 0.22 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 16.00 | 0.45 | 0.60 | % | 0 | 0 | 0.31 | -0.42 | 0.25 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 16.50 | 0.65 | 0.85 | % | 0 | 0 | 0.29 | -0.54 | 0.26 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 17.00 | 0.95 | 1.15 | % | 0 | 0 | 0.27 | -0.67 | 0.24 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 17.50 | 1.35 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 25 | 0.25 | -0.78 | 0.20 | -0.01 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 18.00 | 1.40 | 2.30 | % | 0 | 0 | 0.59 | -0.86 | 0.15 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 18.50 | 2.20 | 3.20 | % | 0 | 0 | 0.87 | -0.92 | 0.10 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 19.00 | 2.55 | 3.50 | % | 0 | 0 | 0.98 | -0.95 | 0.06 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 19.50 | 2.95 | 4.30 | % | 0 | 0 | 0.94 | -0.97 | 0.04 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 20.00 | 3.50 | 4.80 | % | 0 | 0 | 1.05 | -0.99 | 0.02 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 20.50 | 4.00 | 5.20 | % | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 21.00 | 4.60 | 5.70 | % | 0 | 0 | 1.11 | -1.00 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 21.50 | 5.10 | 6.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 22.00 | 5.60 | 6.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 22.50 | 6.10 | 7.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 23.00 | 6.60 | 7.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 24.00 | 7.50 | 8.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 25.00 | 8.30 | 9.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 26.00 | 9.60 | 10.70 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 30.00 | 13.50 | 14.70 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |