Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $18.07 as of 4/26/2024 12:07:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.30 | 19.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 1.50 | 14.80 | 18.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 2.00 | 14.90 | 18.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 2.50 | 15.10 | 17.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 3.00 | 14.80 | 15.00 | % | 0 | 0 | 9.11 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 3.50 | 14.30 | 14.50 | % | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 4.00 | 13.70 | 14.00 | % | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 4.50 | 13.30 | 13.50 | % | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 5.00 | 12.80 | 13.00 | % | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 5.50 | 12.30 | 12.50 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 6.00 | 11.80 | 12.00 | % | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 6.50 | 11.30 | 11.50 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 7.00 | 10.80 | 11.00 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 7.50 | 10.30 | 10.50 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 8.00 | 9.80 | 10.00 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 8.50 | 9.30 | 9.50 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 9.00 | 8.80 | 9.00 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 9.50 | 8.30 | 8.50 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 10.00 | 7.80 | 8.00 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 10.50 | 7.30 | 7.50 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 11.00 | 6.80 | 7.00 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 11.50 | 6.30 | 6.50 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 12.00 | 5.80 | 6.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 12.50 | 5.30 | 5.50 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 13.00 | 4.80 | 5.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 13.50 | 4.30 | 4.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 14.00 | 3.80 | 4.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 14.50 | 3.30 | 3.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 15.00 | 2.80 | 2.95 | 2.90 | 0.00 | 0.00% | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 11:58:48 AM EST |
| 15.50 | 2.30 | 2.45 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 16.00 | 1.80 | 1.95 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 11:58:48 AM EST |
| 16.50 | 1.30 | 1.45 | 1.56 | 0.00 | 0.00% | 0 | 5 | 0.76 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 11:58:48 AM EST |
| 17.00 | 0.80 | 0.95 | 0.85 | -0.13 | -13.27% | 50 | 89 | 0.58 | 0.98 | 0.38 | 0.00 | 4/26/2024 | 4/26/2024 11:58:48 AM EST |
| 17.50 | 0.40 | 0.45 | 0.42 | -0.20 | -32.26% | 26 | 16 | 0.37 | 0.71 | 0.93 | -0.01 | 4/26/2024 | 4/26/2024 11:58:48 AM EST |
| 18.00 | 0.10 | 0.15 | 0.15 | -0.06 | -28.58% | 60 | 925 | 0.28 | 0.32 | 0.61 | -0.01 | 4/26/2024 | 4/26/2024 11:58:48 AM EST |
| 18.50 | 0.05 | 0.10 | 0.07 | -0.08 | -53.34% | 47 | 258 | 0.36 | 0.13 | 0.29 | -0.01 | 4/26/2024 | 4/26/2024 11:58:48 AM EST |
| 19.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,456 | 0.52 | 0.04 | 0.11 | 0.00 | 4/25/2024 | 4/26/2024 11:58:48 AM EST |
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.02 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 562 | 0.62 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 11:58:48 AM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 21.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 525 | 0.80 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 11:58:48 AM EST |
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 36.00 | 0.00 | 0.05 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 11:58:48 AM EST |
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 11:58:48 AM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 17.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 12 | 341 | 0.31 | -0.02 | 0.38 | 0.00 | 4/26/2024 | 4/26/2024 11:58:48 AM EST |
| 17.50 | 0.15 | 0.25 | 0.16 | +0.01 | +6.67% | 1 | 6 | 0.26 | -0.29 | 0.93 | -0.01 | 4/26/2024 | 4/26/2024 11:58:48 AM EST |
| 18.00 | 0.50 | 0.60 | 0.35 | -0.15 | -30.00% | 10 | 13 | 0.30 | -0.68 | 0.61 | -0.01 | 4/26/2024 | 4/26/2024 11:58:48 AM EST |
| 18.50 | 0.90 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 55 | 0.32 | -0.87 | 0.29 | -0.01 | 4/22/2024 | 4/26/2024 11:58:48 AM EST |
| 19.00 | 1.35 | 1.50 | % | 0 | 0 | 0.55 | -0.96 | 0.11 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 19.50 | 1.85 | 2.00 | % | 0 | 0 | 0.66 | -1.00 | 0.02 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 20.00 | 2.35 | 2.50 | % | 0 | 0 | 0.77 | -1.00 | 0.01 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 20.50 | 2.85 | 3.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 21.00 | 3.30 | 3.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 21.50 | 3.80 | 4.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 22.00 | 4.30 | 4.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 22.50 | 4.80 | 5.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 23.00 | 5.30 | 5.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 23.50 | 5.80 | 6.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 24.00 | 6.30 | 6.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 24.50 | 6.80 | 7.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 25.00 | 7.30 | 7.50 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 26.00 | 8.30 | 8.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 27.00 | 9.30 | 9.50 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 28.00 | 10.30 | 10.50 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 29.00 | 11.30 | 11.50 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 30.00 | 12.30 | 12.50 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 31.00 | 12.60 | 13.60 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 32.00 | 14.30 | 14.50 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 33.00 | 15.30 | 15.50 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 34.00 | 15.60 | 16.60 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 35.00 | 17.30 | 17.50 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST | |||
| 36.00 | 18.30 | 18.50 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:58:48 AM EST |