Cboe Global Markets

PAA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Plains All American Pipeline, L.P. (paa)

2025-07-08 15:59:58 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
2,025,453
Last: 
18.45
Change: 
+0.22 (+1.1841%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 17.000
0.8
+0
1.25
2.65
0
1.48
0.9811
0.0576
1
PAA 17.500
1
+0.2
0.7
2.25
10
1.25
0.9621
0.1295
33
PAA 18.000
0.64
+0.265
0.05
0.65
26
0
0.9036
0.3686
632
PAA 18.500
0.15
+0.075
0.1
0.2
28
0.15
0.6164
1.2258
311
PAA 19.000
0.05
+0.025
0
0.1
68
0.22
0.1501
0.6019
90
PAA 19.500
0.1
+0
0
0.65
0
0.99
0.051
0.1943
174
Fri Jul 11 2025
Strike
PAA 17.000
PAA 17.500
PAA 18.000
PAA 18.500
PAA 19.000
PAA 19.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 17.000
0
+0
0
0.7
0
1.46
-0.019
0.0572
0
PAA 17.500
0.05
+0
0
0.45
0
0.46
-0.038
0.1291
8
PAA 18.000
0.08
+0
0
0.1
0
0.29
-0.0964
0.3678
8
PAA 18.500
0.15
+0
0.05
0.7
0
0.62
-0.3833
1.2244
35
PAA 19.000
0
+0
0.05
0.7
0
0
-0.8494
0.6022
0
PAA 19.500
0
+0
0.85
2.8
0
1.91
-0.9487
0.1948
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 17.000
1.23
+0
1.15
2.65
0
0.77
0.9214
0.1204
753
PAA 17.500
1.05
+0
0.75
1.25
0
0
0.8834
0.2005
15
PAA 18.000
0.68
+0.255
0.6
1.2
50
0.45
0.8026
0.376
6550
PAA 18.500
0.3
+0.125
0.2
0.35
18
0.18
0.5821
0.7159
2597
PAA 19.000
0.1
+0.05
0.05
0.1
19
0.18
0.2688
0.5359
763
PAA 19.500
0.01
+0
0
0.1
0
0.25
0.1452
0.2821
1
Fri Jul 18 2025
Strike
PAA 17.000
PAA 17.500
PAA 18.000
PAA 18.500
PAA 19.000
PAA 19.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 17.000
0.05
+0
0
0.1
0
0.41
-0.0781
0.1208
212
PAA 17.500
0.1
+0
0
0.35
0
0.26
-0.1163
0.2014
9
PAA 18.000
0.08
+0.005
0
0.25
1
0.29
-0.1977
0.3783
196
PAA 18.500
0.17
-0.13
0.05
0.25
10
0.16
-0.4208
0.723
35
PAA 19.000
0.65
+0
0.2
0.55
0
0
-0.7367
0.5425
22
PAA 19.500
0
+0
0.55
1.2
0
0
-0.8603
0.2874
0
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 17.000
0
+0
1.55
2.5
0
0.67
0.8699
0.1359
0
PAA 17.500
0.57
+0
1.05
1.45
0
0.33
0.8253
0.2025
25
PAA 18.000
0.68
+0.155
0.65
1.2
1
0.36
0.7439
0.3253
40
PAA 18.500
0.31
+0
0.25
0.45
0
0.18
0.5676
0.5186
627
PAA 19.000
0.1
+0
0.1
0.2
0
0.19
0.3231
0.4526
174
PAA 19.500
0.05
+0
0
0.35
0
0.3
0.2014
0.2811
75
Fri Jul 25 2025
Strike
PAA 17.000
PAA 17.500
PAA 18.000
PAA 18.500
PAA 19.000
PAA 19.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 17.000
0
+0
0
0.5
0
0.53
-0.1295
0.1365
0
PAA 17.500
0.1
+0
0
0.15
0
0.27
-0.1743
0.2035
501
PAA 18.000
0.29
+0
0.05
0.2
0
0.22
-0.2565
0.3276
28
PAA 18.500
0.75
+0
0.15
0.35
0
0.19
-0.4352
0.5245
2
PAA 19.000
0.49
-0.235
0.45
0.8
5
0.25
-0.6828
0.4606
5
PAA 19.500
0
+0
0.25
1.7
0
0.23
-0.805
0.2869
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.