Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $19.25 as of 2/2/2026 8:50:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 10.20 | 12.00 | 11.10 | 11.50 | 0.00 | 0.00% | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:51 AM EST |
| 9.00 | 9.30 | 10.80 | 10.05 | 10.75 | 0.00 | 0.00% | 1.12 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:51 AM EST |
| 10.00 | 8.30 | 9.80 | 9.05 | 9.75 | 0.00 | 0.00% | 0.91 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:51 AM EST |
| 11.00 | 7.30 | 8.80 | 8.05 | 8.75 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:51 AM EST |
| 12.00 | 6.30 | 7.80 | 7.05 | 7.75 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:51 AM EST |
| 13.00 | 5.30 | 6.80 | 6.05 | 6.75 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:51 AM EST |
| 13.50 | 5.00 | 6.20 | 5.60 | 6.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:51 AM EST |
| 14.00 | 4.50 | 5.70 | 5.10 | 5.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:51 AM EST |
| 14.50 | 4.00 | 5.20 | 4.60 | % | 0.32 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 15.00 | 3.50 | 4.70 | 4.10 | % | 0.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 15.50 | 3.00 | 4.20 | 3.60 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 16.00 | 2.50 | 3.30 | 2.90 | % | 0.18 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 16.50 | 2.00 | 3.20 | 2.60 | % | 0.16 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 17.00 | 1.70 | 2.45 | 2.08 | % | 0.12 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 17.50 | 1.25 | 2.00 | 1.63 | % | 0.09 | 0 | 0 | 1.26 | 1.00 | 0.01 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 18.00 | 0.70 | 1.30 | 1.00 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 134 | 0.72 | 0.97 | 0.11 | -0.01 | 1/30/2026 | 2/2/2026 9:58:51 AM EST |
| 18.50 | 0.25 | 1.00 | 0.63 | % | 0.03 | 0 | 0 | 0.79 | 0.88 | 0.37 | -0.04 | 2/2/2026 9:58:51 AM EST | |||
| 19.00 | 0.10 | 0.75 | 0.43 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.84 | 0.60 | 0.70 | -0.04 | 1/30/2026 | 2/2/2026 9:58:51 AM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.07 | -58.34% | 0.01 | 2 | 95 | 0.43 | 0.25 | 0.60 | -0.03 | 2/2/2026 | 2/2/2026 9:58:51 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.55 | 0.05 | 0.20 | -0.01 | 1/30/2026 | 2/2/2026 9:58:51 AM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.50 | 0.00 | 0.02 | 0.00 | 1/29/2026 | 2/2/2026 9:58:51 AM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 21.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 29.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:51 AM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:51 AM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 14.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 15.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 16.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.01 | 0.00 | 1/26/2026 | 2/2/2026 9:58:51 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.46 | -0.03 | 0.11 | -0.01 | 1/29/2026 | 2/2/2026 9:58:51 AM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | -0.12 | 0.37 | -0.04 | 1/30/2026 | 2/2/2026 9:58:51 AM EST |
| 19.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.28 | -0.40 | 0.70 | -0.04 | 1/30/2026 | 2/2/2026 9:58:51 AM EST |
| 19.50 | 0.20 | 0.95 | 0.58 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 163 | 0.89 | -0.75 | 0.60 | -0.03 | 1/29/2026 | 2/2/2026 9:58:51 AM EST |
| 20.00 | 0.65 | 1.40 | 1.03 | % | 0.05 | 0 | 0 | 1.05 | -0.95 | 0.20 | -0.01 | 2/2/2026 9:58:51 AM EST | |||
| 20.50 | 1.15 | 1.85 | 1.50 | % | 0.07 | 0 | 0 | 1.18 | -1.00 | 0.02 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 21.00 | 1.60 | 2.35 | 1.98 | 2.33 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:58:51 AM EST |
| 21.50 | 2.00 | 3.20 | 2.60 | % | 0.12 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 22.00 | 2.40 | 3.60 | 3.00 | % | 0.14 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 22.50 | 2.90 | 4.10 | 3.50 | % | 0.16 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 23.00 | 3.40 | 4.60 | 4.00 | % | 0.17 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 24.00 | 4.40 | 5.60 | 5.00 | % | 0.21 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 25.00 | 5.20 | 6.70 | 5.95 | % | 0.24 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 26.00 | 6.20 | 7.70 | 6.95 | % | 0.27 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 27.00 | 7.20 | 8.70 | 7.95 | % | 0.29 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 28.00 | 8.20 | 9.70 | 8.95 | % | 0.32 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 29.00 | 9.20 | 10.70 | 9.95 | % | 0.34 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 30.00 | 10.10 | 11.80 | 10.95 | % | 0.36 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST |