Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $18.00 as of 8/29/2025 9:00:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 10.80 | 12.30 | 11.55 | 10.58 | 0.00 | 0.00% | 1.65 | 0 | 48 | 4.13 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 8.00 | 9.90 | 10.50 | 10.20 | 9.81 | 0.00 | 0.00% | 1.27 | 0 | 8 | 2.59 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 9.00 | 8.80 | 10.10 | 9.45 | % | 1.05 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 10.00 | 7.90 | 8.80 | 8.35 | % | 0.83 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 11.00 | 6.90 | 7.50 | 7.20 | % | 0.65 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 12.00 | 5.80 | 6.80 | 6.30 | % | 0.53 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 13.00 | 4.60 | 5.90 | 5.25 | % | 0.40 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 14.00 | 3.90 | 5.20 | 4.55 | % | 0.33 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 15.00 | 2.95 | 4.20 | 3.58 | % | 0.24 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 16.00 | 1.90 | 3.60 | 2.75 | % | 0.17 | 0 | 0 | 1.33 | 0.99 | 0.04 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 17.00 | 1.05 | 1.25 | 1.15 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.23 | 0.85 | 0.23 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 18.00 | 0.30 | 0.45 | 0.38 | 0.34 | +0.03 | +9.68% | 0.02 | 2 | 3,972 | 0.19 | 0.51 | 0.42 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.20 | 0.15 | 0.25 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.44 | 0.02 | 0.05 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.80 | 0.40 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.86 | -0.01 | 0.04 | 0.00 | 8/13/2025 | 8/29/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.26 | -0.15 | 0.23 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 18.00 | 0.25 | 0.45 | 0.35 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.18 | -0.49 | 0.42 | -0.01 | 8/22/2025 | 8/29/2025 3:59:53 PM EST |
| 19.00 | 0.95 | 1.20 | 1.08 | % | 0.06 | 0 | 0 | 0.47 | -0.85 | 0.25 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.00 | 1.70 | 3.40 | 2.55 | % | 0.13 | 0 | 0 | 1.08 | -0.98 | 0.05 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 21.00 | 2.80 | 4.50 | 3.65 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 22.00 | 3.60 | 5.30 | 4.45 | % | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 23.00 | 4.60 | 6.80 | 5.70 | % | 0.25 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 24.00 | 5.80 | 7.20 | 6.50 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 25.00 | 6.80 | 8.20 | 7.50 | % | 0.30 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 26.00 | 7.50 | 9.20 | 8.35 | % | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 27.00 | 8.80 | 10.20 | 9.50 | % | 0.35 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 28.00 | 9.70 | 10.90 | 10.30 | % | 0.37 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 30.00 | 11.90 | 12.70 | 12.30 | % | 0.41 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 35.00 | 16.60 | 18.80 | 17.70 | % | 0.51 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |