Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $23.75 as of 8/17/2026 8:27:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.40 | 14.50 | 13.95 | 13.40 | 0.00 | 0.00% | 1.40 | 0 | 1 | 7.22 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:50 PM EST |
| 11.00 | 12.50 | 13.10 | 12.80 | 12.70 | 0.00 | 0.00% | 1.16 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 3:59:50 PM EST |
| 12.00 | 11.50 | 12.10 | 11.80 | 11.70 | -1.00 | -7.88% | 0.98 | 2 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 13.00 | 10.50 | 11.10 | 10.80 | 9.40 | 0.00 | 0.00% | 0.83 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 3:59:50 PM EST |
| 14.00 | 9.20 | 10.10 | 9.65 | 9.67 | +0.05 | +0.52% | 0.69 | 2 | 3 | 3.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 15.00 | 8.40 | 9.10 | 8.75 | 8.70 | -1.00 | -10.31% | 0.58 | 3 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 16.00 | 7.40 | 8.10 | 7.75 | 7.80 | +0.55 | +7.59% | 0.48 | 3 | 14 | 2.97 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 17.00 | 6.20 | 7.40 | 6.80 | 8.05 | 0.00 | 0.00% | 0.40 | 0 | 5 | 3.27 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:50 PM EST |
| 17.50 | 5.60 | 6.70 | 6.15 | % | 0.35 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 18.00 | 5.50 | 6.10 | 5.80 | 5.25 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.26 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:50 PM EST |
| 18.50 | 4.70 | 5.70 | 5.20 | % | 0.28 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 19.00 | 4.40 | 5.40 | 4.90 | 5.70 | 0.00 | 0.00% | 0.26 | 0 | 6 | 2.48 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:50 PM EST |
| 19.50 | 3.90 | 4.90 | 4.40 | % | 0.23 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 20.00 | 3.50 | 4.20 | 3.85 | 3.98 | +0.91 | +29.65% | 0.19 | 1 | 49 | 1.78 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 20.50 | 3.00 | 3.70 | 3.35 | 3.45 | +0.26 | +8.15% | 0.16 | 1 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 21.00 | 2.55 | 3.20 | 2.88 | 3.07 | +0.22 | +7.72% | 0.14 | 2 | 80 | 1.44 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 21.50 | 2.00 | 2.85 | 2.43 | % | 0.11 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 22.00 | 1.55 | 2.35 | 1.95 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 258 | 1.28 | 0.99 | 0.02 | 0.00 | 8/14/2026 | 8/17/2026 3:59:50 PM EST |
| 22.50 | 1.05 | 1.80 | 1.43 | 2.42 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.03 | 0.98 | 0.07 | 0.00 | 7/30/2026 | 8/17/2026 3:59:50 PM EST |
| 23.00 | 0.70 | 1.00 | 0.85 | 0.89 | -0.06 | -6.32% | 0.04 | 12 | 230 | 0.49 | 0.88 | 0.27 | -0.03 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 23.50 | 0.25 | 0.60 | 0.43 | 0.38 | -0.07 | -15.56% | 0.02 | 16 | 274 | 0.42 | 0.68 | 0.55 | -0.03 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.13 | -0.02 | -13.34% | 0.01 | 30 | 1,300 | 0.27 | 0.37 | 0.62 | -0.03 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 53 | 0.33 | 0.14 | 0.37 | -0.02 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 10,230 | 0.37 | 0.04 | 0.14 | -0.01 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.81 | 0.00 | 0.03 | 0.00 | 8/4/2026 | 8/17/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:50 PM EST |
| 26.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.89 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/17/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.08 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/17/2026 3:59:50 PM EST |
| 28.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/17/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/17/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/17/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.30 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/17/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/17/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/17/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.24 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.87 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/17/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/17/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.51 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 3:59:50 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 472 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:50 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 915 | 1.03 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:50 PM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:50 PM EST |
| 21.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.55 | -0.01 | 0.02 | 0.00 | 8/7/2026 | 8/17/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.69 | -0.02 | 0.07 | 0.00 | 8/5/2026 | 8/17/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.30 | -0.12 | 0.27 | -0.03 | 8/14/2026 | 8/17/2026 3:59:50 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 13 | 56 | 0.34 | -0.32 | 0.55 | -0.03 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 24.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.07 | -16.67% | 0.01 | 5 | 186 | 0.41 | -0.63 | 0.62 | -0.03 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 24.50 | 0.60 | 0.90 | 0.75 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.48 | -0.86 | 0.37 | -0.02 | 8/13/2026 | 8/17/2026 3:59:50 PM EST |
| 25.00 | 1.00 | 1.45 | 1.23 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.70 | -0.96 | 0.14 | -0.01 | 7/31/2026 | 8/17/2026 3:59:50 PM EST |
| 25.50 | 1.50 | 2.00 | 1.75 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.91 | -1.00 | 0.03 | 0.00 | 7/31/2026 | 8/17/2026 3:59:50 PM EST |
| 26.00 | 2.05 | 2.70 | 2.38 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.29 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:50 PM EST |
| 26.50 | 2.35 | 3.30 | 2.83 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:50 PM EST |
| 27.00 | 2.80 | 3.80 | 3.30 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:50 PM EST |
| 27.50 | 3.30 | 4.30 | 3.80 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:50 PM EST |
| 28.00 | 3.70 | 4.80 | 4.25 | 3.55 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.93 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:50 PM EST |
| 28.50 | 4.20 | 5.20 | 4.70 | 4.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:50 PM EST |
| 29.00 | 4.60 | 5.70 | 5.15 | 5.15 | -0.35 | -6.37% | 0.18 | 2 | 2 | 2.02 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 30.00 | 5.60 | 6.90 | 6.25 | 5.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:50 PM EST |
| 31.00 | 6.50 | 7.90 | 7.20 | 6.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:50 PM EST |
| 32.00 | 7.60 | 8.90 | 8.25 | 7.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:50 PM EST |