Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $20.21 as of 3/31/2025 2:16:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 10.90 | 11.80 | % | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 10.00 | 9.90 | 11.00 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 11.00 | 8.90 | 9.90 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 12.00 | 7.90 | 9.00 | 8.00 | 0.00 | 0.00% | 0 | 3 | 5.65 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:48 PM EST |
| 13.00 | 6.90 | 8.00 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 13.50 | 6.40 | 7.40 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 14.00 | 5.80 | 6.80 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 14.50 | 5.30 | 6.50 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 15.00 | 4.90 | 6.00 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 15.50 | 4.40 | 5.40 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 16.00 | 3.90 | 4.50 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 16.50 | 3.40 | 4.30 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 17.00 | 2.95 | 3.20 | 3.00 | -0.11 | -3.54% | 25 | 26 | 1.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 17.50 | 2.40 | 3.20 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 18.00 | 1.90 | 2.65 | 1.95 | 0.00 | 0.00% | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:48 PM EST |
| 18.50 | 1.40 | 2.00 | % | 0 | 0 | 1.30 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 19.00 | 0.75 | 1.15 | % | 0 | 0 | 1.07 | 0.96 | 0.13 | -0.01 | 3/31/2025 2:58:48 PM EST | |||
| 19.50 | 0.55 | 0.65 | 0.71 | 0.00 | 0.00% | 0 | 26 | 0.17 | 0.83 | 0.43 | -0.03 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 20.00 | 0.20 | 0.25 | 0.20 | -0.12 | -37.50% | 32 | 123 | 0.25 | 0.53 | 0.76 | -0.03 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 20.50 | 0.00 | 0.10 | 0.07 | +0.01 | +16.67% | 62 | 105 | 0.28 | 0.18 | 0.54 | -0.02 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 10 | 99 | 0.38 | 0.03 | 0.15 | 0.00 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 21.50 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.02 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 24 | 0.76 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:48 PM EST |
| 22.50 | 0.00 | 0.45 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 23.50 | 0.00 | 0.50 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 24.50 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 25.50 | 0.00 | 0.50 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 26.50 | 0.00 | 0.50 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 15.50 | 0.00 | 0.05 | 0.01 | % | 1 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:48 PM EST | |
| 16.00 | 0.00 | 0.20 | 0.23 | % | 1 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:48 PM EST | |
| 16.50 | 0.00 | 0.20 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:48 PM EST |
| 18.50 | 0.00 | 0.45 | % | 0 | 0 | 1.29 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 94 | 0.43 | -0.04 | 0.13 | -0.01 | 3/19/2025 | 3/31/2025 2:58:48 PM EST |
| 19.50 | 0.00 | 0.05 | % | 0 | 0 | 0.36 | -0.17 | 0.43 | -0.03 | 3/31/2025 2:58:48 PM EST | |||
| 20.00 | 0.10 | 0.20 | 0.19 | +0.06 | +46.16% | 59 | 81 | 0.25 | -0.47 | 0.76 | -0.03 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 20.50 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 27 | 0.30 | -0.82 | 0.54 | -0.02 | 3/24/2025 | 3/31/2025 2:58:48 PM EST |
| 21.00 | 0.90 | 1.10 | 0.91 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.97 | 0.15 | 0.00 | 3/24/2025 | 3/31/2025 2:58:48 PM EST |
| 21.50 | 1.35 | 1.80 | 1.41 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 2:58:48 PM EST |
| 22.00 | 1.90 | 2.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 22.50 | 2.35 | 3.40 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 23.00 | 2.85 | 3.90 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 23.50 | 3.40 | 4.00 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 24.00 | 3.80 | 4.50 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 24.50 | 4.20 | 5.00 | 4.37 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:48 PM EST |
| 25.00 | 4.70 | 5.60 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 25.50 | 5.30 | 6.00 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 26.00 | 5.80 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 2 | 3.19 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:48 PM EST |
| 26.50 | 6.20 | 7.40 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 27.00 | 6.70 | 7.90 | 6.98 | 0.00 | 0.00% | 0 | 1 | 3.43 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:48 PM EST |
| 28.00 | 7.80 | 8.90 | 7.92 | 0.00 | 0.00% | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:48 PM EST |
| 29.00 | 8.70 | 9.90 | 8.98 | 0.00 | 0.00% | 0 | 1 | 3.86 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:48 PM EST |
| 30.00 | 9.80 | 10.90 | 9.98 | 0.00 | 0.00% | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:48 PM EST |
| 35.00 | 14.90 | 15.80 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST |