Options Chain for PLAINS GP HLDGS L P LTD PARTNR INT A (PAGP) - $19.80 as of 7/11/2025 8:46:52 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 | 9.50 | 11.60 | 10.55 | 9.74 | 0.00 | 0.00% | 1.06 | 0 | 4 | 3.24 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:52 PM EST |
| 11.00 | 8.50 | 10.80 | 9.65 | % | 0.88 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 12.00 | 7.50 | 9.50 | 8.50 | % | 0.71 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 13.00 | 6.50 | 7.30 | 6.90 | % | 0.53 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 14.00 | 5.50 | 7.80 | 6.65 | 7.07 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 7/11/2025 3:59:52 PM EST |
| 15.00 | 4.60 | 4.90 | 4.75 | 3.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 7/11/2025 3:59:52 PM EST |
| 16.00 | 3.50 | 4.80 | 4.15 | 2.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/11/2025 3:59:52 PM EST |
| 17.00 | 2.45 | 4.70 | 3.58 | 2.26 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.81 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:52 PM EST |
| 18.00 | 1.70 | 1.90 | 1.80 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 7,436 | 0.50 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:52 PM EST |
| 19.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.10 | +13.34% | 0.04 | 42 | 1,645 | 0.27 | 0.95 | 0.19 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 28 | 3,424 | 0.19 | 0.38 | 0.85 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,344 | 0.33 | 0.01 | 0.04 | 0.00 | 7/3/2025 | 7/11/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,010 | 0.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 208 | 1.63 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/11/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.86 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 7/11/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 176 | 2.06 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/11/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.75 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/11/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.95 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.19 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,506 | 2.05 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 651 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,820 | 0.51 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.03 | -33.34% | 0.00 | 5 | 1,165 | 0.28 | -0.05 | 0.19 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1,279 | 0.18 | -0.62 | 0.85 | -0.02 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 21.00 | 0.85 | 1.30 | 1.08 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.71 | -0.99 | 0.04 | 0.00 | 5/8/2025 | 7/11/2025 3:59:52 PM EST |
| 22.00 | 1.85 | 2.60 | 2.23 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.96 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 7/11/2025 3:59:52 PM EST |
| 23.00 | 2.85 | 3.50 | 3.18 | 2.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 7/11/2025 3:59:52 PM EST |
| 24.00 | 3.90 | 4.50 | 4.20 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 25.00 | 5.00 | 5.50 | 5.25 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 26.00 | 5.90 | 6.60 | 6.25 | % | 0.24 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 27.00 | 5.40 | 7.50 | 6.45 | % | 0.24 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 28.00 | 7.60 | 8.30 | 7.95 | % | 0.28 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 29.00 | 8.10 | 10.80 | 9.45 | % | 0.33 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 30.00 | 10.00 | 10.60 | 10.30 | % | 0.34 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST |