Options Chain for PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN (PAA) - $17.23 as of 5/3/2024 2:57:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.10 | 16.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 5.00 | 11.00 | 14.40 | % | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 7.00 | 10.20 | 12.30 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 8.00 | 8.00 | 11.40 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 9.00 | 7.20 | 10.40 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 10.00 | 6.00 | 9.40 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 11.00 | 5.00 | 8.30 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 12.00 | 4.00 | 7.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 13.00 | 4.30 | 6.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 14.00 | 3.30 | 5.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 15.00 | 1.00 | 4.50 | % | 0 | 0 | 1.72 | 1.00 | 0.01 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 16.00 | 0.90 | 3.40 | 1.80 | 0.00 | 0.00% | 0 | 0 | 1.38 | 0.97 | 0.07 | 0.00 | 4/15/2024 | 5/3/2024 3:59:48 PM EST |
| 17.00 | 0.00 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.20 | 0.73 | 0.36 | -0.01 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 139 | 0.17 | 0.29 | 0.43 | -0.01 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 19.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 128 | 0.31 | 0.04 | 0.12 | 0.00 | 5/2/2024 | 5/3/2024 3:59:48 PM EST |
| 20.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 5/3/2024 3:59:48 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 30.00 | 0.00 | 2.10 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 2.10 | % | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.01 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | -0.03 | 0.07 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 17.00 | 0.05 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 16 | 0.16 | -0.27 | 0.36 | -0.01 | 5/1/2024 | 5/3/2024 3:59:48 PM EST |
| 18.00 | 0.50 | 0.75 | % | 0 | 0 | 0.18 | -0.71 | 0.43 | -0.01 | 5/3/2024 3:59:48 PM EST | |||
| 19.00 | 1.20 | 3.60 | % | 0 | 0 | 1.42 | -0.96 | 0.12 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 20.00 | 1.00 | 4.50 | % | 0 | 0 | 1.53 | -1.00 | 0.01 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 21.00 | 3.30 | 5.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 22.00 | 4.10 | 6.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 23.00 | 5.30 | 7.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 24.00 | 5.00 | 8.50 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 25.00 | 7.30 | 9.50 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 26.00 | 7.00 | 10.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 27.00 | 9.20 | 11.50 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 28.00 | 10.10 | 12.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 30.00 | 12.20 | 14.50 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 35.00 | 17.30 | 19.50 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST |