Options Chain for PLAINS GP HLDGS L P LTD PARTNR INT A (PAGP) - $17.81 as of 5/27/2025 3:26:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.00 | 8.30 | 7.98 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 11.00 | 7.00 | 7.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 12.00 | 5.90 | 6.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 13.00 | 5.10 | 5.40 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 14.00 | 4.10 | 4.50 | 7.07 | 0.00 | 0.00% | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 2:59:00 PM EST |
| 15.00 | 3.00 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.97 | 0.03 | 0.00 | 12/20/2024 | 5/27/2025 2:59:00 PM EST |
| 16.00 | 2.15 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.92 | 0.09 | 0.00 | 5/9/2025 | 5/27/2025 2:59:00 PM EST |
| 17.00 | 1.35 | 1.50 | 1.43 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.79 | 0.18 | -0.01 | 5/20/2025 | 5/27/2025 2:59:00 PM EST |
| 18.00 | 0.65 | 0.70 | 0.70 | +0.13 | +22.81% | 35 | 5,026 | 0.21 | 0.57 | 0.27 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 19.00 | 0.25 | 0.30 | 0.25 | 0.00 | 0.00% | 16 | 1,197 | 0.21 | 0.29 | 0.25 | 0.00 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 20.00 | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 1 | 2,803 | 0.20 | 0.10 | 0.13 | 0.00 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3,296 | 0.30 | 0.02 | 0.04 | 0.00 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 22.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1,007 | 0.72 | 0.00 | 0.01 | 0.00 | 5/7/2025 | 5/27/2025 2:59:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 208 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:59:00 PM EST |
| 24.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.87 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 2:59:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 176 | 0.94 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 2:59:00 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 28.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 108 | 0.78 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 2:59:00 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 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 | 5/27/2025 2:59:00 PM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:59:00 PM EST |
| 13.00 | 0.00 | 0.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 14.00 | 0.00 | 0.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.10 | -0.15 | -60.00% | 20 | 78 | 0.38 | -0.03 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 16.00 | 0.05 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 1,505 | 0.32 | -0.08 | 0.09 | 0.00 | 5/5/2025 | 5/27/2025 2:59:00 PM EST |
| 17.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 15 | 734 | 0.28 | -0.21 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 18.00 | 0.45 | 0.55 | 0.45 | -0.20 | -30.77% | 27 | 1,830 | 0.21 | -0.43 | 0.27 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 19.00 | 1.00 | 1.15 | 1.47 | 0.00 | 0.00% | 0 | 1,124 | 0.19 | -0.71 | 0.25 | 0.00 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 20.00 | 1.80 | 2.10 | 2.20 | 0.00 | 0.00% | 0 | 2,312 | 0.31 | -0.90 | 0.13 | 0.00 | 5/9/2025 | 5/27/2025 2:59:00 PM EST |
| 21.00 | 2.80 | 3.30 | 2.60 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.98 | 0.04 | 0.00 | 5/8/2025 | 5/27/2025 2:59:00 PM EST |
| 22.00 | 3.80 | 4.20 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.53 | -1.00 | 0.01 | 0.00 | 4/2/2025 | 5/27/2025 2:59:00 PM EST |
| 23.00 | 4.80 | 5.10 | 2.20 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 5/27/2025 2:59:00 PM EST |
| 24.00 | 5.80 | 6.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 25.00 | 6.60 | 7.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 26.00 | 7.80 | 8.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 27.00 | 8.80 | 9.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 28.00 | 9.80 | 10.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 29.00 | 10.80 | 11.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 30.00 | 11.70 | 12.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST |