Options Chain for PLAINS GP HLDGS L P LTD PARTNR INT A (PAGP) - $18.00 as of 5/28/2025 5:06:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.70 | 9.60 | 8.10 | 0.00 | 0.00% | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 11.00 | 6.50 | 8.60 | 7.71 | 0.00 | 0.00% | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:48 PM EST |
| 12.00 | 5.60 | 7.50 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 13.00 | 4.70 | 6.30 | 5.50 | 0.00 | 0.00% | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:48 PM EST |
| 14.00 | 3.50 | 5.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 15.00 | 2.55 | 4.30 | % | 0 | 0 | 1.61 | 1.00 | 0.01 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 16.00 | 1.75 | 2.45 | % | 0 | 0 | 0.77 | 0.97 | 0.07 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 1.10 | 1.59 | 0.00 | 0.00% | 0 | 17 | 0.32 | 0.82 | 0.25 | -0.01 | 5/12/2025 | 5/28/2025 3:59:48 PM EST |
| 18.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 1,706 | 0.20 | 0.48 | 0.42 | -0.01 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 17 | 4,479 | 0.25 | 0.13 | 0.23 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 10 | 310 | 0.31 | 0.02 | 0.04 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 197 | 0.41 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 1.10 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.01 | 0.00 | 4/30/2025 | 5/28/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.03 | 0.07 | -0.01 | 5/5/2025 | 5/28/2025 3:59:48 PM EST |
| 17.00 | 0.10 | 0.15 | 0.01 | -0.10 | -90.91% | 1 | 62 | 0.25 | -0.18 | 0.25 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 18.00 | 0.40 | 0.55 | 0.51 | -0.14 | -21.54% | 1 | 132 | 0.23 | -0.52 | 0.42 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 19.00 | 1.15 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 202 | 0.47 | -0.87 | 0.23 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 20.00 | 1.85 | 2.50 | 1.72 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.98 | 0.04 | 0.00 | 5/19/2025 | 5/28/2025 3:59:48 PM EST |
| 21.00 | 2.90 | 3.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 22.00 | 3.90 | 4.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 23.00 | 5.10 | 5.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 24.00 | 6.00 | 6.30 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 25.00 | 6.90 | 7.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 26.00 | 7.90 | 8.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 27.00 | 8.90 | 9.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 30.00 | 12.10 | 12.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST |