Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $16.54 as of 5/30/2025 9:36:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.20 | 7.80 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 11.00 | 5.20 | 7.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 11.50 | 4.70 | 6.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 12.00 | 4.20 | 5.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 12.50 | 3.70 | 5.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 13.00 | 3.20 | 4.70 | % | 0 | 0 | 1.27 | 0.99 | 0.01 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 13.50 | 2.70 | 4.10 | % | 0 | 0 | 1.10 | 0.98 | 0.02 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 14.00 | 2.30 | 3.40 | % | 0 | 0 | 0.88 | 0.96 | 0.05 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 14.50 | 1.70 | 2.80 | % | 0 | 0 | 0.73 | 0.93 | 0.09 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 15.00 | 1.35 | 2.20 | % | 0 | 0 | 0.58 | 0.87 | 0.13 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 15.50 | 1.05 | 1.65 | % | 0 | 0 | 0.46 | 0.79 | 0.19 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 16.00 | 0.70 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.68 | 0.24 | -0.01 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 16.50 | 0.40 | 0.85 | % | 0 | 0 | 0.25 | 0.55 | 0.28 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 17.00 | 0.20 | 0.70 | % | 0 | 0 | 0.27 | 0.41 | 0.29 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.55 | % | 0 | 0 | 0.40 | 0.27 | 0.25 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.40 | % | 0 | 0 | 0.40 | 0.16 | 0.19 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 18.50 | 0.00 | 0.30 | % | 0 | 0 | 0.41 | 0.09 | 0.13 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.45 | % | 0 | 0 | 0.55 | 0.05 | 0.08 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 19.50 | 0.00 | 0.55 | % | 0 | 0 | 0.66 | 0.02 | 0.04 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.55 | % | 0 | 0 | 0.71 | 0.01 | 0.02 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 20.50 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.01 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 21.50 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 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 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.55 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 11.50 | 0.00 | 0.55 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | -0.01 | 0.01 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 13.50 | 0.00 | 0.45 | % | 0 | 0 | 0.76 | -0.02 | 0.02 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.40 | % | 0 | 0 | 0.64 | -0.04 | 0.05 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 14.50 | 0.00 | 0.30 | % | 0 | 0 | 0.49 | -0.07 | 0.09 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 0.44 | -0.13 | 0.13 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 15.50 | 0.00 | 0.40 | % | 0 | 0 | 0.39 | -0.21 | 0.19 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 16.00 | 0.05 | 0.40 | % | 0 | 0 | 0.21 | -0.32 | 0.24 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 16.50 | 0.35 | 0.85 | % | 0 | 0 | 0.29 | -0.45 | 0.28 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 17.00 | 0.60 | 1.10 | % | 0 | 0 | 0.28 | -0.59 | 0.29 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 17.50 | 0.70 | 1.45 | % | 0 | 0 | 0.41 | -0.73 | 0.25 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 18.00 | 0.90 | 2.05 | % | 0 | 0 | 0.53 | -0.84 | 0.19 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 18.50 | 0.80 | 3.10 | % | 0 | 0 | 0.86 | -0.91 | 0.13 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 19.00 | 2.25 | 3.90 | % | 0 | 0 | 1.06 | -0.95 | 0.08 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 19.50 | 2.60 | 4.40 | % | 0 | 0 | 1.13 | -0.98 | 0.04 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 20.00 | 3.30 | 4.90 | % | 0 | 0 | 1.19 | -0.99 | 0.02 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 20.50 | 3.70 | 5.40 | % | 0 | 0 | 1.25 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 21.00 | 4.20 | 5.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 21.50 | 4.60 | 6.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 22.00 | 5.10 | 6.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 23.00 | 6.20 | 7.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 24.00 | 7.30 | 8.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 25.00 | 8.20 | 9.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 26.00 | 9.30 | 10.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 30.00 | 13.10 | 14.90 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |