Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $17.65 as of 12/18/2025 8:32:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 10.10 | 11.40 | 10.75 | 10.65 | 0.00 | 0.00% | 1.54 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:00 PM EST |
| 8.00 | 9.10 | 10.50 | 9.80 | 9.76 | +0.10 | +1.04% | 1.23 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:00 PM EST |
| 9.00 | 8.10 | 9.50 | 8.80 | 8.71 | 0.00 | 0.00% | 0.98 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 4:00:00 PM EST |
| 10.00 | 7.10 | 8.50 | 7.80 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 11.00 | 6.10 | 7.50 | 6.80 | 6.89 | +0.48 | +7.49% | 0.62 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:00 PM EST |
| 11.50 | 5.40 | 7.00 | 6.20 | 6.50 | +0.27 | +4.34% | 0.54 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:00 PM EST |
| 12.00 | 5.10 | 6.30 | 5.70 | 5.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 8.38 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 4:00:00 PM EST |
| 12.50 | 4.70 | 5.30 | 5.00 | % | 0.40 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 13.00 | 4.10 | 5.30 | 4.70 | 4.81 | 0.00 | 0.00% | 0.36 | 0 | 12 | 7.16 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 4:00:00 PM EST |
| 13.50 | 3.70 | 4.90 | 4.30 | 4.35 | 0.00 | 0.00% | 0.32 | 0 | 2 | 6.99 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 4:00:00 PM EST |
| 14.00 | 3.20 | 4.40 | 3.80 | 3.81 | 0.00 | 0.00% | 0.27 | 0 | 6 | 6.40 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 4:00:00 PM EST |
| 14.50 | 2.70 | 3.90 | 3.30 | 3.35 | 0.00 | 0.00% | 0.23 | 0 | 3 | 5.81 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 4:00:00 PM EST |
| 15.00 | 2.20 | 3.40 | 2.80 | 2.74 | 0.00 | 0.00% | 0.19 | 0 | 21 | 5.23 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 4:00:00 PM EST |
| 15.50 | 1.90 | 2.65 | 2.28 | % | 0.15 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 16.00 | 1.60 | 1.70 | 1.65 | 1.65 | +0.05 | +3.13% | 0.10 | 3 | 2,664 | 1.44 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:00 PM EST |
| 16.50 | 0.90 | 1.40 | 1.15 | 0.99 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/18/2025 4:00:00 PM EST |
| 17.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.04 | -5.80% | 0.04 | 57 | 1,421 | 0.73 | 0.98 | 0.13 | 0.00 | 12/18/2025 | 12/18/2025 4:00:00 PM EST |
| 17.50 | 0.15 | 0.25 | 0.20 | 0.25 | +0.02 | +8.70% | 0.01 | 24 | 473 | 0.32 | 0.69 | 1.27 | -0.05 | 12/18/2025 | 12/18/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 375 | 0.94 | 0.06 | 0.56 | -0.01 | 12/17/2025 | 12/18/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 4:00:00 PM EST |
| 19.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.12 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 20.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 21.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 11.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.38 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 14.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.24 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/18/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,646 | 0.69 | -0.02 | 0.13 | 0.00 | 12/11/2025 | 12/18/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.44 | -0.31 | 1.27 | -0.05 | 12/16/2025 | 12/18/2025 4:00:00 PM EST |
| 18.00 | 0.05 | 0.85 | 0.45 | 0.35 | +0.05 | +16.67% | 0.03 | 3 | 25 | 1.76 | -0.94 | 0.56 | -0.01 | 12/18/2025 | 12/18/2025 4:00:00 PM EST |
| 18.50 | 0.20 | 1.15 | 0.68 | % | 0.04 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 19.00 | 0.70 | 1.95 | 1.33 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 4:00:00 PM EST |
| 19.50 | 1.70 | 2.15 | 1.93 | 1.57 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 4:00:00 PM EST |
| 20.00 | 2.20 | 2.85 | 2.53 | % | 0.13 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 20.50 | 2.20 | 3.40 | 2.80 | % | 0.14 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 21.00 | 2.70 | 3.90 | 3.30 | 4.09 | 0.00 | 0.00% | 0.16 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/18/2025 4:00:00 PM EST |
| 21.50 | 3.70 | 4.60 | 4.15 | % | 0.19 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 22.00 | 3.70 | 4.90 | 4.30 | 4.21 | % | 0.20 | 1 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:00 PM EST | |
| 22.50 | 4.20 | 5.40 | 4.80 | % | 0.21 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 23.00 | 4.70 | 6.00 | 5.35 | 5.10 | % | 0.23 | 2 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:00 PM EST | |
| 24.00 | 5.80 | 6.80 | 6.30 | 6.05 | % | 0.26 | 1 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:00 PM EST | |
| 25.00 | 7.20 | 7.80 | 7.50 | % | 0.30 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 26.00 | 7.50 | 9.20 | 8.35 | % | 0.32 | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 27.00 | 8.50 | 9.90 | 9.20 | % | 0.34 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:00 PM EST | |||
| 30.00 | 11.50 | 13.10 | 12.30 | 12.03 | 0.00 | 0.00% | 0.41 | 0 | 0 | 9.20 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 4:00:00 PM EST |