Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $21.72 as of 5/8/2026 8:00:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 12.30 | 13.30 | 12.80 | 13.70 | 0.00 | 0.00% | 1.42 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:54 PM EST |
| 10.00 | 11.20 | 12.30 | 11.75 | 12.90 | 0.00 | 0.00% | 1.18 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:54 PM EST |
| 11.00 | 10.20 | 11.30 | 10.75 | 12.00 | 0.00 | 0.00% | 0.98 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:54 PM EST |
| 12.00 | 9.30 | 10.40 | 9.85 | 10.90 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:54 PM EST |
| 13.00 | 8.50 | 9.30 | 8.90 | 9.90 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:54 PM EST |
| 14.00 | 7.50 | 8.30 | 7.90 | 8.20 | -0.70 | -7.87% | 0.56 | 12 | 12 | 3.03 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 15.00 | 6.50 | 7.30 | 6.90 | 7.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 3:59:54 PM EST |
| 16.00 | 5.50 | 6.30 | 5.90 | % | 0.37 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 16.50 | 5.00 | 5.80 | 5.40 | % | 0.33 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 17.00 | 4.50 | 5.30 | 4.90 | 5.15 | 0.00 | 0.00% | 0.29 | 0 | 18 | 1.99 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 17.50 | 4.00 | 4.80 | 4.40 | % | 0.25 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 18.00 | 3.50 | 4.40 | 3.95 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 103 | 1.79 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 18.50 | 3.00 | 3.80 | 3.40 | % | 0.18 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 19.00 | 2.20 | 3.30 | 2.75 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 108 | 1.35 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 19.50 | 2.00 | 2.75 | 2.38 | % | 0.12 | 0 | 0 | 1.14 | 1.00 | 0.01 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 20.00 | 1.50 | 2.25 | 1.88 | 1.70 | -0.25 | -12.83% | 0.09 | 35 | 772 | 0.99 | 0.99 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 20.50 | 1.00 | 1.65 | 1.33 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.73 | 0.97 | 0.09 | -0.01 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 21.00 | 0.60 | 1.15 | 0.88 | 1.06 | +0.06 | +6.00% | 0.04 | 1 | 158 | 0.58 | 0.88 | 0.29 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 21.50 | 0.25 | 0.45 | 0.35 | 0.30 | -1.10 | -78.58% | 0.02 | 25 | 50 | 0.23 | 0.69 | 0.53 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 22.00 | 0.10 | 0.30 | 0.20 | 0.14 | -0.16 | -53.34% | 0.01 | 194 | 647 | 0.23 | 0.40 | 0.59 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 23 | 66 | 0.28 | 0.16 | 0.36 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 47 | 3,739 | 0.31 | 0.05 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.61 | 0.01 | 0.03 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.48 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 5/8/2026 3:59:54 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.63 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.33 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.74 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 21 | 2.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.01 | 2 | 168 | 1.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 296 | 1.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 16.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.35 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.03 | % | 0.00 | 12 | 214 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 18.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.01 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.45 | -0.01 | 0.03 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.56 | -0.03 | 0.09 | -0.01 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,187 | 0.31 | -0.12 | 0.29 | -0.02 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 21.50 | 0.05 | 0.20 | 0.13 | 0.15 | +0.02 | +15.39% | 0.01 | 20 | 10 | 0.20 | -0.31 | 0.53 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 22.00 | 0.25 | 0.50 | 0.38 | 0.38 | +0.08 | +26.67% | 0.02 | 57 | 140 | 0.31 | -0.60 | 0.59 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 22.50 | 0.60 | 1.00 | 0.80 | 0.73 | +0.51 | +231.82% | 0.04 | 6 | 66 | 0.46 | -0.84 | 0.36 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 23.00 | 0.75 | 1.50 | 1.13 | 1.00 | +0.37 | +58.73% | 0.05 | 40 | 326 | 0.59 | -0.95 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 23.50 | 1.20 | 2.05 | 1.63 | 1.86 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.76 | -0.99 | 0.03 | 0.00 | 4/28/2026 | 5/8/2026 3:59:54 PM EST |
| 24.00 | 1.75 | 2.85 | 2.30 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.18 | -1.00 | 0.01 | 0.00 | 4/22/2026 | 5/8/2026 3:59:54 PM EST |
| 24.50 | 2.20 | 3.20 | 2.70 | % | 0.11 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 25.00 | 2.70 | 3.80 | 3.25 | % | 0.13 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 26.00 | 3.80 | 4.80 | 4.30 | 4.77 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:54 PM EST |
| 27.00 | 4.80 | 5.80 | 5.30 | % | 0.20 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 28.00 | 5.80 | 6.80 | 6.30 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 29.00 | 6.70 | 7.90 | 7.30 | % | 0.25 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 30.00 | 7.80 | 8.90 | 8.35 | % | 0.28 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST |