Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $18.93 as of 7/25/2025 1:05:16 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
8.00 | 10.40 | 12.30 | 11.35 | 10.75 | 0.00 | 0.00% | 1.42 | 0 | 2 | 8.66 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
9.00 | 9.40 | 10.70 | 10.05 | 9.68 | 0.00 | 0.00% | 1.12 | 0 | 1 | 6.44 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
9.50 | 8.90 | 10.10 | 9.50 | % | 1.00 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
10.00 | 8.30 | 9.70 | 9.00 | % | 0.90 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
10.50 | 7.90 | 9.10 | 8.50 | % | 0.81 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
11.00 | 7.40 | 8.70 | 8.05 | 7.42 | 0.00 | 0.00% | 0.73 | 0 | 6 | 5.06 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:55 AM EST |
11.50 | 6.90 | 8.10 | 7.50 | 7.13 | 0.00 | 0.00% | 0.65 | 0 | 6 | 4.58 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
12.00 | 6.40 | 7.70 | 7.05 | 5.92 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:58:55 AM EST |
12.50 | 5.90 | 7.20 | 6.55 | 5.35 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:58:55 AM EST |
13.00 | 5.50 | 6.70 | 6.10 | 5.46 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:55 AM EST |
13.50 | 4.90 | 6.70 | 5.80 | 4.41 | 0.00 | 0.00% | 0.43 | 0 | 3 | 4.35 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:55 AM EST |
14.00 | 4.50 | 6.20 | 5.35 | 3.70 | 0.00 | 0.00% | 0.38 | 0 | 17 | 4.08 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:55 AM EST |
14.50 | 3.90 | 5.70 | 4.80 | 4.16 | 0.00 | 0.00% | 0.33 | 0 | 7 | 3.80 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
15.00 | 3.50 | 5.20 | 4.35 | 2.84 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:55 AM EST |
15.50 | 3.00 | 3.40 | 3.20 | % | 0.21 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
16.00 | 2.40 | 3.30 | 2.85 | % | 0.18 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
16.50 | 1.85 | 3.10 | 2.48 | % | 0.15 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
17.00 | 1.50 | 3.20 | 2.35 | 1.29 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:55 AM EST |
17.50 | 1.00 | 1.20 | 1.10 | 1.40 | -0.10 | -6.67% | 0.06 | 10 | 33 | 0.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
18.00 | 0.60 | 0.70 | 0.65 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.40 | 0.76 | 0.58 | -0.01 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
18.50 | 0.10 | 0.25 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.21 | 0.49 | 0.92 | -0.01 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
19.00 | 0.05 | 0.15 | 0.10 | 0.18 | +0.04 | +28.58% | 0.01 | 2 | 237 | 0.37 | 0.15 | 0.44 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
19.50 | 0.00 | 0.15 | 0.08 | 0.11 | +0.08 | +266.67% | 0.00 | 75 | 84 | 0.51 | 0.03 | 0.12 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.02 | 0.00 | 7/17/2025 | 7/25/2025 11:58:55 AM EST |
20.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
21.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
23.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
24.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
25.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
26.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
27.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
28.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
29.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
30.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
31.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
33.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
33.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
34.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
9.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
10.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
11.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
12.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
13.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
14.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
15.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
15.50 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
16.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
17.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.74 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:55 AM EST |
18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.19 | -0.24 | 0.58 | -0.01 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
18.50 | 0.25 | 0.40 | 0.33 | 0.30 | -0.03 | -9.10% | 0.02 | 1 | 55 | 0.21 | -0.51 | 0.92 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
19.00 | 0.70 | 0.85 | 0.78 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.34 | -0.85 | 0.44 | -0.01 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
19.50 | 0.65 | 1.40 | 1.03 | % | 0.05 | 0 | 0 | 0.61 | -0.97 | 0.12 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
20.00 | 1.15 | 1.90 | 1.53 | % | 0.08 | 0 | 0 | 0.74 | -1.00 | 0.02 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
20.50 | 1.40 | 3.30 | 2.35 | % | 0.11 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
21.00 | 1.70 | 3.20 | 2.45 | % | 0.12 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
21.50 | 2.20 | 5.10 | 3.65 | % | 0.17 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
22.00 | 2.70 | 4.80 | 3.75 | % | 0.17 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
22.50 | 4.10 | 6.10 | 5.10 | % | 0.23 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
23.00 | 3.70 | 6.60 | 5.15 | % | 0.22 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
23.50 | 4.50 | 6.30 | 5.40 | % | 0.23 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
24.00 | 4.70 | 7.50 | 6.10 | % | 0.25 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
24.50 | 5.20 | 7.00 | 6.10 | % | 0.25 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
25.00 | 5.80 | 8.30 | 7.05 | % | 0.28 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
25.50 | 6.20 | 8.80 | 7.50 | % | 0.29 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
26.00 | 6.70 | 9.30 | 8.00 | % | 0.31 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
26.50 | 7.20 | 9.80 | 8.50 | % | 0.32 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
27.00 | 8.00 | 10.30 | 9.15 | 8.67 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.89 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:55 AM EST |
27.50 | 8.30 | 10.80 | 9.55 | % | 0.35 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
28.00 | 8.70 | 11.30 | 10.00 | % | 0.36 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
28.50 | 9.20 | 11.80 | 10.50 | % | 0.37 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
29.00 | 9.70 | 12.30 | 11.00 | % | 0.38 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
29.50 | 10.80 | 12.40 | 11.60 | % | 0.39 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
30.00 | 11.20 | 12.70 | 11.95 | 12.10 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.68 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:55 AM EST |
30.50 | 12.10 | 13.20 | 12.65 | % | 0.41 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
31.00 | 11.80 | 13.70 | 12.75 | % | 0.41 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
31.50 | 12.80 | 14.20 | 13.50 | % | 0.43 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
32.00 | 13.30 | 14.70 | 14.00 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
32.50 | 13.20 | 15.20 | 14.20 | % | 0.44 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
33.00 | 14.20 | 15.70 | 14.95 | % | 0.45 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
33.50 | 14.20 | 16.20 | 15.20 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
34.00 | 14.80 | 16.70 | 15.75 | % | 0.46 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
34.50 | 15.60 | 17.20 | 16.40 | % | 0.48 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
35.00 | 15.70 | 17.70 | 16.70 | % | 0.48 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |