Options Chain for PLAINS GP HLDGS L P LTD PARTNR INT A (PAGP) - $18.87 as of 12/3/2025 8:41:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.90 | 10.40 | 9.65 | % | 1.07 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 10.00 | 7.90 | 9.40 | 8.65 | 8.88 | 0.00 | 0.00% | 0.86 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 12/3/2025 3:59:54 PM EST |
| 11.00 | 6.90 | 8.40 | 7.65 | % | 0.70 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 12.00 | 5.90 | 7.40 | 6.65 | % | 0.55 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 13.00 | 5.10 | 6.50 | 5.80 | 4.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 12/3/2025 3:59:54 PM EST |
| 14.00 | 4.20 | 5.30 | 4.75 | 5.18 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 12/3/2025 3:59:54 PM EST |
| 15.00 | 3.20 | 4.30 | 3.75 | 3.93 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 12/3/2025 3:59:54 PM EST |
| 16.00 | 2.10 | 3.30 | 2.70 | 0.96 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/3/2025 3:59:54 PM EST |
| 17.00 | 1.80 | 2.00 | 1.90 | 1.89 | +0.19 | +11.18% | 0.11 | 2 | 1,407 | 0.41 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 18.00 | 0.90 | 1.00 | 0.95 | 0.98 | +0.19 | +24.06% | 0.05 | 17 | 3,246 | 0.24 | 0.94 | 0.19 | -0.01 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 19.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.08 | +72.73% | 0.01 | 519 | 8,259 | 0.12 | 0.45 | 0.72 | -0.01 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 1,226 | 0.22 | 0.02 | 0.11 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 4 | 577 | 0.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 2,971 | 0.46 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.16 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 12/3/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 12/3/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 12/3/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.82 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 12/3/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.52 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,540 | 0.44 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.23 | -0.06 | 0.19 | -0.01 | 11/25/2025 | 12/3/2025 3:59:54 PM EST |
| 19.00 | 0.10 | 0.35 | 0.23 | 0.22 | -0.23 | -51.12% | 0.01 | 13 | 143 | 0.19 | -0.55 | 0.72 | -0.01 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 20.00 | 0.95 | 1.70 | 1.33 | 1.77 | 0.00 | 0.00% | 0.07 | 0 | 864 | 0.66 | -0.98 | 0.11 | 0.00 | 9/15/2025 | 12/3/2025 3:59:54 PM EST |
| 21.00 | 1.95 | 2.70 | 2.33 | 2.26 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 12/3/2025 3:59:54 PM EST |
| 22.00 | 2.70 | 3.80 | 3.25 | 4.13 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.10 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/3/2025 3:59:54 PM EST |
| 23.00 | 3.70 | 4.90 | 4.30 | % | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 24.00 | 4.70 | 5.90 | 5.30 | % | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 25.00 | 5.60 | 7.00 | 6.30 | % | 0.25 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 26.00 | 6.70 | 8.00 | 7.35 | % | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 27.00 | 7.60 | 9.10 | 8.35 | % | 0.31 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 28.00 | 8.70 | 10.00 | 9.35 | % | 0.33 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 29.00 | 9.60 | 11.10 | 10.35 | % | 0.36 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 30.00 | 10.20 | 12.20 | 11.20 | % | 0.37 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST |