Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $17.56 as of 11/20/2024 8:33:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.30 | 14.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 7.00 | 10.20 | 11.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 8.00 | 9.30 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 9.00 | 8.30 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 10.00 | 7.30 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 11.00 | 5.20 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 12.00 | 5.30 | 7.40 | % | 0 | 0 | 9.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 12.50 | 3.60 | 6.90 | % | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 13.00 | 4.30 | 6.50 | % | 0 | 0 | 8.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 13.50 | 3.80 | 4.60 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 14.00 | 3.30 | 5.40 | % | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 14.50 | 2.75 | 5.00 | % | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 15.00 | 2.35 | 3.10 | 2.25 | 0.00 | 0.00% | 0 | 4 | 3.02 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:58 PM EST |
| 15.50 | 1.80 | 3.80 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 16.00 | 0.45 | 1.85 | 0.75 | 0.00 | 0.00% | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:58 PM EST |
| 16.50 | 0.85 | 1.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 17.00 | 0.40 | 0.60 | 0.60 | +0.21 | +53.85% | 8 | 124 | 0.48 | 0.99 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 17.50 | 0.10 | 0.20 | 0.18 | +0.08 | +80.00% | 17 | 186 | 0.21 | 0.62 | 1.61 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.03 | +0.02 | +200.00% | 7 | 338 | 0.35 | 0.03 | 0.36 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 18.50 | 0.00 | 0.10 | 0.02 | -0.02 | -50.00% | 4 | 59 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 1 | 28 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.25 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 13.50 | 0.00 | 0.25 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 14.50 | 0.00 | 0.25 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 15.50 | 0.00 | 0.25 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 45 | 1.63 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:58 PM EST |
| 16.50 | 0.00 | 0.25 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 105 | 0.61 | -0.01 | 0.05 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 17.50 | 0.00 | 0.15 | 0.10 | -0.18 | -64.29% | 1 | 54 | 0.37 | -0.38 | 1.61 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 18.00 | 0.35 | 0.55 | % | 0 | 0 | 0.47 | -0.97 | 0.36 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 18.50 | 0.80 | 1.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 19.00 | 1.25 | 1.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 19.50 | 1.80 | 2.40 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 20.00 | 2.25 | 3.20 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 20.50 | 2.80 | 3.60 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 21.00 | 3.20 | 5.40 | % | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 21.50 | 3.70 | 4.60 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 22.00 | 4.10 | 6.40 | % | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 22.50 | 4.60 | 5.60 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 23.00 | 4.20 | 7.40 | % | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 24.00 | 6.20 | 7.30 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 25.00 | 6.70 | 8.30 | % | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 26.00 | 8.10 | 10.40 | % | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 27.00 | 7.80 | 10.30 | % | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 28.00 | 10.20 | 11.30 | % | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 29.00 | 11.10 | 12.70 | % | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 30.00 | 12.10 | 14.40 | % | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 31.00 | 13.20 | 14.70 | % | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 32.00 | 14.10 | 15.70 | % | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 33.00 | 15.10 | 17.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 34.00 | 14.70 | 17.70 | % | 0 | 0 | 8.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 35.00 | 17.10 | 18.90 | % | 0 | 0 | 9.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |