Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $16.60 as of 5/30/2025 7:07:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.10 | 9.10 | 7.48 | -0.05 | -0.67% | 12 | 4 | 6.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 10.00 | 5.40 | 8.00 | 6.53 | 0.00 | 0.00% | 0 | 1 | 5.51 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 11.00 | 5.50 | 7.10 | 5.63 | -0.62 | -9.92% | 1 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 11.50 | 5.00 | 6.50 | 5.11 | 0.00 | 0.00% | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 12.00 | 4.30 | 5.00 | 4.63 | 0.00 | 0.00% | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 12.50 | 3.70 | 5.50 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 13.00 | 3.30 | 4.90 | 3.65 | 0.00 | 0.00% | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:06 PM EST |
| 13.50 | 2.80 | 4.20 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 14.00 | 2.25 | 3.80 | 3.25 | 0.00 | 0.00% | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:06 PM EST |
| 14.50 | 1.75 | 2.65 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 15.00 | 1.30 | 2.50 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.84 | 1.00 | 0.02 | 0.00 | 5/12/2025 | 5/30/2025 4:00:06 PM EST |
| 15.50 | 0.75 | 1.25 | 1.05 | -0.30 | -22.23% | 5 | 1 | 0.64 | 0.96 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 16.00 | 0.55 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.84 | 0.41 | -0.01 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 16.50 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 2 | 35 | 0.24 | 0.55 | 0.71 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 17.00 | 0.05 | 0.10 | 0.06 | -0.06 | -50.00% | 23 | 65 | 0.25 | 0.21 | 0.55 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 0.10 | 0.03 | -0.06 | -66.67% | 5 | 48 | 0.43 | 0.04 | 0.17 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 508 | 0.80 | 0.00 | 0.03 | 0.00 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 18.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 55 | 1.28 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 19.50 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 20.50 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 21.50 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 11.50 | 0.00 | 0.50 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 14.50 | 0.00 | 0.45 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.00 | 0.02 | 0.00 | 5/5/2025 | 5/30/2025 4:00:06 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.04 | 0.13 | -0.01 | 5/21/2025 | 5/30/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.41 | -0.16 | 0.41 | -0.01 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 16.50 | 0.15 | 0.25 | 0.20 | -0.02 | -9.10% | 176 | 209 | 0.25 | -0.45 | 0.71 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 17.00 | 0.25 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 39 | 0.30 | -0.79 | 0.55 | -0.01 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 17.50 | 0.60 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 124 | 0.66 | -0.96 | 0.17 | 0.00 | 5/14/2025 | 5/30/2025 4:00:06 PM EST |
| 18.00 | 1.20 | 2.70 | % | 0 | 0 | 2.00 | -1.00 | 0.03 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 18.50 | 1.70 | 2.95 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 19.00 | 2.20 | 3.60 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 19.50 | 2.75 | 3.80 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 20.00 | 3.20 | 4.60 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 20.50 | 3.60 | 5.40 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 21.00 | 4.40 | 5.90 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 21.50 | 4.80 | 6.40 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 22.00 | 5.20 | 7.00 | 5.98 | 0.00 | 0.00% | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:06 PM EST |
| 22.50 | 5.60 | 7.20 | 5.47 | 0.00 | 0.00% | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:06 PM EST |
| 23.00 | 6.20 | 7.70 | 6.48 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:06 PM EST |
| 24.00 | 7.10 | 8.90 | 7.52 | 0.00 | 0.00% | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:06 PM EST |
| 25.00 | 8.20 | 10.00 | 8.28 | 0.00 | 0.00% | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:06 PM EST |
| 26.00 | 9.10 | 11.00 | 9.37 | 0.00 | 0.00% | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:06 PM EST |
| 27.00 | 10.30 | 12.00 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 30.00 | 13.20 | 15.00 | 13.10 | 0.00 | 0.00% | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:06 PM EST |
| 35.00 | 18.40 | 19.90 | % | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |