Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $24.25 as of 10/9/2026 7:27:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.10 | 10.00 | 9.55 | 9.56 | +0.21 | +2.25% | 0.64 | 1 | 3 | 3.24 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 16.00 | 7.80 | 9.10 | 8.45 | 10.10 | 0.00 | 0.00% | 0.53 | 0 | 3 | 3.06 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:54 PM EST |
| 17.00 | 6.60 | 8.10 | 7.35 | 7.23 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 18.00 | 5.60 | 7.10 | 6.35 | % | 0.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 19.00 | 4.60 | 6.10 | 5.35 | % | 0.28 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 19.50 | 4.10 | 5.60 | 4.85 | % | 0.25 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 20.00 | 3.60 | 5.10 | 4.35 | 5.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 3:59:54 PM EST |
| 20.50 | 3.30 | 4.60 | 3.95 | % | 0.19 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 21.00 | 2.90 | 4.10 | 3.50 | % | 0.17 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 21.50 | 2.20 | 3.60 | 2.90 | % | 0.13 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 22.00 | 1.70 | 3.10 | 2.40 | % | 0.11 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 22.50 | 1.25 | 2.50 | 1.88 | % | 0.08 | 0 | 0 | 1.01 | 1.00 | 0.01 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 23.00 | 0.80 | 1.95 | 1.38 | 0.92 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.83 | 0.99 | 0.05 | 0.00 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 23.50 | 0.60 | 1.35 | 0.98 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.60 | 0.93 | 0.21 | -0.02 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 24.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.15 | +50.00% | 0.02 | 4 | 104 | 0.20 | 0.76 | 0.47 | -0.03 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 24.50 | 0.05 | 0.30 | 0.18 | 0.20 | -0.04 | -16.67% | 0.01 | 48 | 151 | 0.20 | 0.48 | 0.59 | -0.03 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 25 | 190 | 0.19 | 0.22 | 0.43 | -0.02 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 22 | 487 | 0.26 | 0.07 | 0.20 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 983 | 0.34 | 0.02 | 0.06 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 26.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.41 | 0.00 | 0.01 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,820 | 0.48 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.80 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:54 PM EST |
| 28.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:54 PM EST |
| 29.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 18 | 1.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.38 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.85 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 20.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:54 PM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.01 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | -0.01 | 0.05 | 0.00 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.41 | -0.07 | 0.21 | -0.02 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,975 | 0.32 | -0.24 | 0.47 | -0.03 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 24.50 | 0.05 | 0.65 | 0.35 | 0.30 | -0.07 | -18.92% | 0.01 | 5 | 19 | 0.46 | -0.52 | 0.59 | -0.03 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 25.00 | 0.45 | 0.80 | 0.63 | 0.75 | +0.15 | +25.00% | 0.03 | 5 | 2,945 | 0.33 | -0.78 | 0.43 | -0.02 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 25.50 | 0.65 | 1.40 | 1.03 | % | 0.04 | 0 | 0 | 0.54 | -0.93 | 0.20 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 26.00 | 1.20 | 2.30 | 1.75 | 1.27 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.99 | -0.98 | 0.06 | 0.00 | 9/22/2026 | 10/9/2026 3:59:54 PM EST |
| 26.50 | 1.60 | 2.80 | 2.20 | % | 0.08 | 0 | 0 | 1.11 | -1.00 | 0.01 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 27.00 | 1.95 | 3.40 | 2.68 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:54 PM EST |
| 27.50 | 2.45 | 3.80 | 3.13 | % | 0.11 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 28.00 | 3.10 | 3.90 | 3.50 | 3.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 28.50 | 3.50 | 4.80 | 4.15 | % | 0.15 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 29.00 | 3.90 | 5.40 | 4.65 | 3.97 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.69 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:54 PM EST |
| 29.50 | 4.50 | 5.80 | 5.15 | % | 0.17 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 30.00 | 4.90 | 6.40 | 5.65 | % | 0.19 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 31.00 | 5.90 | 7.40 | 6.65 | 5.49 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:54 PM EST |
| 32.00 | 6.90 | 8.40 | 7.65 | 6.58 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 3:59:54 PM EST |
| 33.00 | 7.90 | 9.40 | 8.65 | 9.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:54 PM EST |