Options Chain for PLAINS GP HLDGS L P LTD PARTNR INT A (PAGP) - $17.24 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 | 7.10 | 9.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 11.00 | 6.10 | 8.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 5.10 | 5.60 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 4.10 | 4.80 | % | 0 | 0 | 0.90 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 14.00 | 3.00 | 5.00 | % | 0 | 0 | 1.40 | 0.97 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 2.25 | 2.50 | % | 0 | 0 | 0.51 | 0.90 | 0.08 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 16.00 | 1.55 | 1.65 | % | 0 | 0 | 0.31 | 0.79 | 0.15 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 17.00 | 0.80 | 0.90 | 0.85 | -0.56 | -39.72% | 11 | 1 | 0.27 | 0.61 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 0.30 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 431 | 0.27 | 0.36 | 0.25 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 210 | 0.26 | 0.18 | 0.16 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.06 | -0.06 | -50.00% | 78 | 282 | 0.31 | 0.08 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 223 | 0.39 | 0.03 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.60 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 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 | 0.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.70 | % | 0 | 0 | 1.05 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | -0.03 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.10 | 0.08 | -0.01 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | % | 8 | 0 | 0.31 | -0.21 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 17.00 | 0.45 | 1.60 | 0.50 | +0.20 | +66.67% | 9 | 2 | 0.27 | -0.39 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 0.95 | 1.10 | 0.65 | 0.00 | 0.00% | 0 | 9 | 0.26 | -0.64 | 0.25 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 1.75 | 1.90 | 1.78 | +1.05 | +143.84% | 10 | 2 | 0.27 | -0.82 | 0.16 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 2.50 | 3.00 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.92 | 0.09 | 0.00 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 3.40 | 4.00 | % | 0 | 0 | 0.57 | -0.97 | 0.04 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 22.00 | 4.60 | 5.00 | % | 0 | 0 | 0.65 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 23.00 | 5.50 | 6.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 24.00 | 6.40 | 7.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 7.40 | 8.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 26.00 | 8.50 | 9.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 27.00 | 9.40 | 10.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 12.40 | 12.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |