Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $25.76 as of 9/4/2026 8:08:58 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 | 10.30 | 11.00 | 10.65 | 10.41 | -0.16 | -1.52% | 0.71 | 2 | 4 | 2.94 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 16.00 | 8.90 | 10.00 | 9.45 | % | 0.59 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 17.00 | 8.30 | 9.00 | 8.65 | 8.52 | % | 0.51 | 2 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:52 PM EST | |
| 18.00 | 6.80 | 8.00 | 7.40 | % | 0.41 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 19.00 | 5.80 | 7.00 | 6.40 | % | 0.34 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 19.50 | 5.40 | 6.70 | 6.05 | % | 0.31 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 20.00 | 4.90 | 6.00 | 5.45 | 3.92 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:52 PM EST |
| 20.50 | 4.40 | 5.50 | 4.95 | % | 0.24 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 21.00 | 4.00 | 5.50 | 4.75 | % | 0.23 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 21.50 | 3.70 | 4.30 | 4.00 | % | 0.19 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 22.00 | 2.90 | 4.50 | 3.70 | 2.92 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:52 PM EST |
| 22.50 | 2.70 | 3.90 | 3.30 | 3.04 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:52 PM EST |
| 23.00 | 2.55 | 3.00 | 2.78 | 0.62 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.93 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:52 PM EST |
| 23.50 | 1.75 | 2.45 | 2.10 | 2.11 | +0.71 | +50.72% | 0.09 | 2 | 13 | 0.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 24.00 | 1.10 | 2.00 | 1.55 | 1.69 | 0.00 | 0.00% | 0.06 | 0 | 722 | 0.70 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 24.50 | 0.75 | 1.45 | 1.10 | 1.08 | -0.16 | -12.91% | 0.04 | 1 | 7 | 0.53 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 25.00 | 0.60 | 1.00 | 0.80 | 0.65 | -0.17 | -20.74% | 0.03 | 11 | 94 | 0.45 | 0.90 | 0.47 | 0.00 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 25.50 | 0.15 | 0.50 | 0.33 | 0.28 | -0.09 | -24.33% | 0.01 | 4 | 61 | 0.30 | 0.61 | 0.67 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 26.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 8 | 19 | 0.20 | 0.30 | 0.55 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.36 | 0.10 | 0.27 | -0.01 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.46 | 0.02 | 0.08 | 0.00 | 9/1/2026 | 9/4/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.02 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 28.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 29.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.20 | 0.10 | 0.30 | % | 0.00 | 3 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:52 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 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 19.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:52 PM EST |
| 23.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:52 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.32 | -0.10 | 0.47 | 0.00 | 9/1/2026 | 9/4/2026 3:59:52 PM EST |
| 25.50 | 0.05 | 0.30 | 0.18 | 0.17 | -0.08 | -32.00% | 0.01 | 5 | 7 | 0.16 | -0.39 | 0.67 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 26.00 | 0.30 | 0.70 | 0.50 | 0.68 | +0.18 | +36.00% | 0.02 | 3 | 2 | 0.35 | -0.70 | 0.55 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 26.50 | 0.65 | 1.40 | 1.03 | % | 0.04 | 0 | 0 | 0.63 | -0.90 | 0.27 | -0.01 | 9/4/2026 3:59:52 PM EST | |||
| 27.00 | 1.10 | 1.85 | 1.48 | % | 0.05 | 0 | 0 | 0.71 | -0.98 | 0.08 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 27.50 | 1.55 | 2.15 | 1.85 | 2.00 | +0.23 | +13.00% | 0.07 | 1 | 1 | 0.64 | -1.00 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 28.00 | 2.00 | 2.95 | 2.48 | % | 0.09 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 28.50 | 2.30 | 3.50 | 2.90 | % | 0.10 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 29.00 | 3.00 | 4.20 | 3.60 | 3.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:52 PM EST |
| 29.50 | 3.10 | 4.50 | 3.80 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:52 PM EST |
| 30.00 | 3.60 | 5.10 | 4.35 | % | 0.14 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 31.00 | 5.00 | 6.10 | 5.55 | % | 0.18 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 32.00 | 6.00 | 7.10 | 6.55 | % | 0.20 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST |