Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $17.88 as of 6/13/2025 3:46:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.60 | 9.30 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 11.00 | 6.60 | 8.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 12.00 | 5.60 | 7.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 12.50 | 5.10 | 6.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 13.00 | 4.60 | 6.30 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 13.50 | 4.10 | 5.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 14.00 | 3.60 | 5.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 14.50 | 3.10 | 4.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 15.00 | 2.50 | 4.10 | % | 0 | 0 | 1.01 | 0.99 | 0.07 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 15.50 | 1.95 | 3.50 | % | 0 | 0 | 0.82 | 0.93 | 0.11 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 16.00 | 1.65 | 2.75 | % | 0 | 0 | 0.67 | 0.85 | 0.13 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 16.50 | 1.40 | 2.15 | % | 0 | 0 | 0.51 | 0.78 | 0.15 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 17.00 | 1.05 | 1.65 | 1.29 | % | 4 | 0 | 0.31 | 0.70 | 0.18 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 17.50 | 0.80 | 1.30 | 1.00 | % | 3 | 0 | 0.32 | 0.61 | 0.21 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 18.00 | 0.50 | 0.95 | 0.70 | % | 2 | 0 | 0.29 | 0.50 | 0.23 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 18.50 | 0.25 | 0.75 | % | 0 | 0 | 0.29 | 0.38 | 0.23 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 19.00 | 0.05 | 0.45 | % | 0 | 0 | 0.24 | 0.25 | 0.21 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 19.50 | 0.05 | 0.35 | % | 0 | 0 | 0.26 | 0.16 | 0.16 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.35 | 0.11 | 0.12 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 20.50 | 0.00 | 0.40 | % | 0 | 0 | 0.47 | 0.07 | 0.08 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.45 | % | 0 | 0 | 0.46 | 0.03 | 0.05 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 21.50 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.02 | 0.03 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.01 | 0.02 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.00 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 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 | 6/13/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.55 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 14.50 | 0.00 | 0.45 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 0.58 | -0.01 | 0.07 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 15.50 | 0.00 | 0.30 | % | 0 | 0 | 0.46 | -0.07 | 0.11 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 16.00 | 0.05 | 0.35 | % | 0 | 0 | 0.32 | -0.15 | 0.13 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 16.50 | 0.05 | 0.45 | % | 0 | 0 | 0.29 | -0.22 | 0.15 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 17.00 | 0.05 | 0.60 | % | 0 | 0 | 0.26 | -0.30 | 0.18 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 17.50 | 0.25 | 0.95 | % | 0 | 0 | 0.30 | -0.39 | 0.21 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 18.00 | 0.50 | 1.25 | % | 0 | 0 | 0.32 | -0.50 | 0.23 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 18.50 | 0.75 | 1.70 | % | 0 | 0 | 0.33 | -0.62 | 0.23 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 19.00 | 0.80 | 1.95 | % | 0 | 0 | 0.50 | -0.75 | 0.21 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 19.50 | 1.15 | 2.45 | % | 0 | 0 | 0.58 | -0.84 | 0.16 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 20.00 | 1.40 | 3.20 | % | 0 | 0 | 0.72 | -0.89 | 0.12 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 20.50 | 1.60 | 3.90 | % | 0 | 0 | 0.86 | -0.93 | 0.08 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 21.00 | 2.00 | 4.50 | % | 0 | 0 | 0.96 | -0.97 | 0.05 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 21.50 | 2.60 | 5.10 | % | 0 | 0 | 0.97 | -0.98 | 0.03 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 22.00 | 3.10 | 5.60 | % | 0 | 0 | 1.14 | -0.99 | 0.02 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 22.50 | 3.80 | 6.00 | % | 0 | 0 | 1.03 | -1.00 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 23.00 | 4.10 | 6.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 24.00 | 5.10 | 7.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 25.00 | 6.10 | 8.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 26.00 | 7.10 | 9.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 30.00 | 11.10 | 13.60 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 35.00 | 16.20 | 18.60 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |