Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $25.05 as of 7/30/2026 5:55:51 PM 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 | 14.50 | 15.30 | 14.90 | 14.90 | +0.60 | +4.20% | 1.49 | 845 | 131 | 3.15 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 11.00 | 13.20 | 14.40 | 13.80 | 12.70 | 0.00 | 0.00% | 1.25 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/30/2026 3:44:05 PM EST |
| 12.00 | 12.20 | 13.40 | 12.80 | 12.70 | +0.50 | +4.10% | 1.07 | 390 | 85 | 2.73 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 13.00 | 11.20 | 12.40 | 11.80 | 9.40 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/30/2026 3:44:05 PM EST |
| 14.00 | 10.20 | 11.40 | 10.80 | 8.20 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 7/30/2026 3:44:05 PM EST |
| 15.00 | 9.20 | 10.40 | 9.80 | 9.70 | +2.80 | +40.58% | 0.65 | 185 | 39 | 2.05 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 16.00 | 8.20 | 9.40 | 8.80 | 8.80 | +1.90 | +27.54% | 0.55 | 75 | 14 | 1.85 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 17.00 | 7.30 | 8.10 | 7.70 | 8.05 | +2.45 | +43.75% | 0.45 | 109 | 20 | 1.66 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 18.00 | 6.20 | 7.10 | 6.65 | 6.80 | -0.20 | -2.86% | 0.37 | 344 | 62 | 1.32 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 18.50 | 5.70 | 6.90 | 6.30 | % | 0.34 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 19.00 | 5.20 | 6.40 | 5.80 | 5.70 | +3.05 | +115.10% | 0.31 | 75 | 11 | 1.31 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 19.50 | 4.70 | 5.90 | 5.30 | % | 0.27 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 20.00 | 4.20 | 5.20 | 4.70 | 4.85 | +0.35 | +7.78% | 0.24 | 1,704 | 357 | 1.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 20.50 | 3.70 | 4.90 | 4.30 | % | 0.21 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 21.00 | 3.70 | 4.00 | 3.85 | 3.83 | -0.07 | -1.80% | 0.18 | 9,267 | 3,091 | 0.70 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 21.50 | 2.75 | 3.90 | 3.33 | % | 0.15 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 22.00 | 2.70 | 2.95 | 2.83 | 2.77 | -0.07 | -2.47% | 0.13 | 20,234 | 5,242 | 0.56 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 22.50 | 1.75 | 2.85 | 2.30 | 2.42 | +0.12 | +5.22% | 0.10 | 1 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 23.00 | 1.70 | 1.95 | 1.83 | 1.86 | -0.04 | -2.11% | 0.08 | 15,159 | 4,865 | 0.46 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 23.50 | 0.75 | 1.95 | 1.35 | 1.05 | -0.24 | -18.61% | 0.06 | 16 | 8 | 0.58 | 1.00 | 0.11 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 24.00 | 0.80 | 0.85 | 0.83 | 0.80 | -0.16 | -16.67% | 0.03 | 8,855 | 6,971 | 0.21 | 0.80 | 0.46 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 24.50 | 0.40 | 0.70 | 0.55 | 0.57 | -0.03 | -5.00% | 0.02 | 1 | 33 | 0.21 | 0.59 | 0.47 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 25.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 670 | 6,366 | 0.21 | 0.38 | 0.37 | -0.01 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 25.50 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.26 | 0.23 | 0.27 | -0.01 | 7/20/2026 | 7/30/2026 3:44:05 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 55 | 28 | 0.23 | 0.13 | 0.18 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 26.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.11 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.39 | 0.03 | 0.06 | 0.00 | 6/24/2026 | 7/30/2026 3:44:05 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.51 | 0.01 | 0.03 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 7/30/2026 3:44:05 PM EST |
| 28.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/30/2026 3:44:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/30/2026 3:44:05 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 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 | 1.25 | 0.63 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/30/2026 3:44:05 PM EST |
| 11.00 | 0.00 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:05 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/30/2026 3:44:05 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/30/2026 3:44:05 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/30/2026 3:44:05 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/30/2026 3:44:05 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/30/2026 3:44:05 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/30/2026 3:44:05 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.69 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/30/2026 3:44:05 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:05 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 915 | 0.72 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/30/2026 3:44:05 PM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.39 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/30/2026 3:44:05 PM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.34 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:05 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 232 | 0.23 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 23.50 | 0.05 | 0.50 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.00 | 0.11 | 0.00 | 7/27/2026 | 7/30/2026 3:44:05 PM EST |
| 24.00 | 0.20 | 0.40 | 0.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.19 | -0.20 | 0.46 | 0.00 | 7/28/2026 | 7/30/2026 3:44:05 PM EST |
| 24.50 | 0.35 | 0.60 | 0.48 | 0.60 | -0.14 | -18.92% | 0.02 | 3 | 1 | 0.23 | -0.41 | 0.47 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 25.00 | 0.65 | 1.00 | 0.83 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.19 | -0.62 | 0.37 | -0.01 | 7/27/2026 | 7/30/2026 3:44:05 PM EST |
| 25.50 | 1.00 | 1.75 | 1.38 | 1.58 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.46 | -0.77 | 0.27 | -0.01 | 7/27/2026 | 7/30/2026 3:44:05 PM EST |
| 26.00 | 1.50 | 1.80 | 1.65 | 1.60 | -0.03 | -1.84% | 0.06 | 2 | 2 | 0.31 | -0.87 | 0.18 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 26.50 | 1.90 | 2.40 | 2.15 | 2.10 | +0.02 | +0.97% | 0.08 | 2 | 2 | 0.37 | -0.93 | 0.11 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 27.00 | 2.45 | 2.95 | 2.70 | 2.60 | +0.05 | +1.97% | 0.10 | 2 | 3 | 0.38 | -0.97 | 0.06 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 27.50 | 2.55 | 3.70 | 3.13 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.69 | -0.99 | 0.03 | 0.00 | 7/24/2026 | 7/30/2026 3:44:05 PM EST |
| 28.00 | 3.00 | 4.20 | 3.60 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.74 | -0.99 | 0.01 | 0.00 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 28.50 | 3.50 | 4.70 | 4.10 | 4.05 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.80 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 29.00 | 4.00 | 5.20 | 4.60 | 4.65 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.85 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:44:05 PM EST |
| 30.00 | 5.10 | 5.90 | 5.50 | 5.60 | +0.10 | +1.82% | 0.18 | 2 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 31.00 | 5.70 | 7.40 | 6.55 | 6.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:44:05 PM EST |
| 32.00 | 6.70 | 8.50 | 7.60 | 7.60 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.22 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:44:05 PM EST |