Options Chain for PLAINS GP HLDGS L P LTD PARTNR INT A (PAGP) - $18.29 as of 4/10/2025 9:45:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.20 | 7.90 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 4/9/2025 3:59:52 PM EST | |||
| 12.00 | 5.20 | 5.80 | 9.31 | 0.00 | 0.00% | 0 | 4 | 3.97 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 4/9/2025 3:59:52 PM EST |
| 13.00 | 4.40 | 4.70 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/9/2025 3:59:52 PM EST | |||
| 14.00 | 3.40 | 3.80 | 7.68 | 0.00 | 0.00% | 0 | 2 | 3.13 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 4/9/2025 3:59:52 PM EST |
| 15.00 | 2.40 | 2.85 | 2.55 | 0.00 | 0.00% | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/9/2025 3:59:52 PM EST |
| 16.00 | 1.50 | 1.95 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.03 | 0.00 | 4/9/2025 | 4/9/2025 3:59:52 PM EST |
| 17.00 | 0.75 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.86 | 0.18 | -0.01 | 4/8/2025 | 4/9/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 133 | 0.50 | 0.61 | 0.33 | -0.02 | 4/8/2025 | 4/9/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 38 | 0.81 | 0.26 | 0.31 | -0.02 | 4/8/2025 | 4/9/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 175 | 0.61 | 0.06 | 0.12 | -0.01 | 4/7/2025 | 4/9/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3,074 | 0.89 | 0.01 | 0.02 | 0.00 | 4/9/2025 | 4/9/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 4,160 | 1.08 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/9/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 5,225 | 1.16 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/9/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.03 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/9/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.35 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.35 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.35 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.35 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:52 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 | 1.40 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.35 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.45 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.73 | 0.00 | 0.00% | 0 | 72 | 1.08 | 0.00 | 0.03 | 0.00 | 4/9/2025 | 4/9/2025 3:59:52 PM EST |
| 17.00 | 0.20 | 0.50 | 0.78 | 0.00 | 0.00% | 0 | 1,023 | 0.58 | -0.14 | 0.18 | -0.01 | 4/9/2025 | 4/9/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.85 | 0.40 | 0.00 | 0.00% | 2 | 2,499 | 0.41 | -0.39 | 0.33 | -0.02 | 4/10/2025 | 4/9/2025 3:59:52 PM EST |
| 19.00 | 1.30 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 1,832 | 0.47 | -0.74 | 0.31 | -0.02 | 4/8/2025 | 4/9/2025 3:59:52 PM EST |
| 20.00 | 2.35 | 2.65 | 1.80 | 0.00 | 0.00% | 0 | 3,252 | 0.70 | -0.94 | 0.12 | -0.01 | 4/9/2025 | 4/9/2025 3:59:52 PM EST |
| 21.00 | 3.30 | 3.60 | 4.15 | 0.00 | 0.00% | 0 | 1,548 | 0.85 | -0.99 | 0.02 | 0.00 | 4/9/2025 | 4/9/2025 3:59:52 PM EST |
| 22.00 | 2.80 | 4.80 | 1.38 | 0.00 | 0.00% | 0 | 115 | 0.94 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/9/2025 3:59:52 PM EST |
| 23.00 | 4.60 | 6.50 | 1.63 | 0.00 | 0.00% | 0 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 4/9/2025 3:59:52 PM EST |
| 24.00 | 4.80 | 7.20 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/9/2025 3:59:52 PM EST | |||
| 25.00 | 5.80 | 8.50 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/9/2025 3:59:52 PM EST | |||
| 26.00 | 6.80 | 10.10 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/9/2025 3:59:52 PM EST | |||
| 27.00 | 7.80 | 11.10 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/9/2025 3:59:52 PM EST | |||
| 28.00 | 8.80 | 12.10 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/9/2025 3:59:52 PM EST | |||
| 29.00 | 10.90 | 13.30 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/9/2025 3:59:52 PM EST | |||
| 30.00 | 12.10 | 12.70 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/9/2025 3:59:52 PM EST |