Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $22.50 as of 7/7/2026 8:01:29 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.80 | 12.90 | 12.35 | 12.43 | 0.00 | 0.00% | 1.23 | 0 | 132 | 2.17 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 4:00:00 PM EST |
| 11.00 | 10.80 | 12.00 | 11.40 | 12.06 | 0.00 | 0.00% | 1.04 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/6/2026 4:00:00 PM EST |
| 12.00 | 9.80 | 11.00 | 10.40 | 9.90 | 0.00 | 0.00% | 0.87 | 0 | 49 | 1.83 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/6/2026 4:00:00 PM EST |
| 13.00 | 8.80 | 10.00 | 9.40 | 9.40 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 14.00 | 7.80 | 8.90 | 8.35 | 8.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 7/6/2026 4:00:00 PM EST |
| 15.00 | 6.80 | 7.90 | 7.35 | 6.90 | 0.00 | 0.00% | 0.49 | 0 | 39 | 1.25 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/6/2026 4:00:00 PM EST |
| 16.00 | 5.80 | 7.00 | 6.40 | 6.90 | 0.00 | 0.00% | 0.40 | 0 | 14 | 1.16 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 7/6/2026 4:00:00 PM EST |
| 17.00 | 5.00 | 6.00 | 5.50 | 5.60 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.01 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 18.00 | 3.80 | 5.00 | 4.40 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 63 | 0.87 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/6/2026 4:00:00 PM EST |
| 19.00 | 3.00 | 3.90 | 3.45 | 2.65 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.69 | 1.00 | 0.01 | 0.00 | 6/17/2026 | 7/6/2026 4:00:00 PM EST |
| 20.00 | 2.10 | 3.00 | 2.55 | 2.30 | 0.00 | 0.00% | 0.13 | 0 | 395 | 0.60 | 0.89 | 0.13 | 0.00 | 6/30/2026 | 7/6/2026 4:00:00 PM EST |
| 21.00 | 1.30 | 1.55 | 1.43 | 1.46 | 0.00 | 0.00% | 0.07 | 0 | 3,942 | 0.23 | 0.80 | 0.22 | 0.00 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 22.00 | 0.60 | 0.75 | 0.68 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 6,929 | 0.20 | 0.55 | 0.31 | 0.00 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 23.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3,160 | 0.18 | 0.27 | 0.24 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 24.00 | 0.05 | 0.40 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6,547 | 0.18 | 0.11 | 0.13 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,602 | 0.25 | 0.03 | 0.05 | 0.00 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.45 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 7/6/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.51 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/6/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/6/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/6/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/6/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/6/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/6/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/6/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/6/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/6/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/6/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/6/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/6/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.41 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.32 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 7/6/2026 4:00:00 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 921 | 0.25 | -0.11 | 0.13 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 21.00 | 0.20 | 0.35 | 0.28 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 466 | 0.22 | -0.20 | 0.22 | 0.00 | 6/25/2026 | 7/6/2026 4:00:00 PM EST |
| 22.00 | 0.50 | 0.70 | 0.60 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 191 | 0.21 | -0.45 | 0.31 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 23.00 | 0.95 | 1.50 | 1.23 | 1.92 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.20 | -0.73 | 0.24 | 0.00 | 6/22/2026 | 7/6/2026 4:00:00 PM EST |
| 24.00 | 1.45 | 2.40 | 1.93 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.38 | -0.89 | 0.13 | 0.00 | 6/1/2026 | 7/6/2026 4:00:00 PM EST |
| 25.00 | 2.75 | 3.40 | 3.08 | % | 0.12 | 0 | 0 | 0.47 | -0.97 | 0.05 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 26.00 | 3.30 | 4.80 | 4.05 | % | 0.16 | 0 | 0 | 0.70 | -1.00 | 0.01 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 27.00 | 4.30 | 5.80 | 5.05 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 28.00 | 5.10 | 6.80 | 5.95 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 29.00 | 6.20 | 7.80 | 7.00 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 30.00 | 7.10 | 8.80 | 7.95 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 31.00 | 8.10 | 9.80 | 8.95 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST |