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)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
14.62
Ask: 
20.04
Vol: 
2,112,448
Last: 
17.16
Change: 
-0.03 (+-0.1739%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 16.000
1.3
+0
1
2.3
0
0.96
0.9518
0.1253
12
PAA 16.500
1.16
+0
0.7
0.85
0
0.22
0.889
0.293
112
PAA 17.000
0.34
-0.035
0.25
0.45
1
0.2
0.701
0.6802
79
PAA 17.500
0.1
-0.125
0
0.2
21
0.21
0.3128
0.749
90
PAA 18.000
0.05
+0
0
0.1
35
0.28
0.1014
0.3161
151
PAA 18.500
0.09
+0.065
0
0.1
250
0.4
0.0398
0.1269
105
Fri May 23 2025
Strike
PAA 16.000
PAA 16.500
PAA 17.000
PAA 17.500
PAA 18.000
PAA 18.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 16.000
0.2
+0
0
0.1
0
0.44
-0.0483
0.1262
37
PAA 16.500
0.35
+0
0
0.05
0
0.25
-0.1119
0.2962
90
PAA 17.000
0.15
+0
0
0.15
0
0.18
-0.3031
0.6907
59
PAA 17.500
0.29
+0
0.25
2.1
0
1.09
-0.6982
0.7615
1013
PAA 18.000
1.23
+0
0.55
1.1
0
0.33
-0.9099
0.315
7
PAA 18.500
2.31
+0
1
2.15
0
0.81
-0.9684
0.1196
10
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 16.000
0.7
+0
1.2
1.5
0
0.35
0.8871
0.171
2
PAA 16.500
1.04
+0
0.75
1.05
0
0.3
0.8116
0.293
131
PAA 17.000
0.47
+0
0.4
0.6
0
0.26
0.6516
0.4938
256
PAA 17.500
0.25
+0.025
0.15
0.25
45
0.22
0.3817
0.5485
1742
PAA 18.000
0.07
+0.02
0.05
0.15
6
0.25
0.1934
0.344
163
PAA 18.500
0.02
-0.005
0
0.05
127
0.24
0.1103
0.1997
148
Fri May 30 2025
Strike
PAA 16.000
PAA 16.500
PAA 17.000
PAA 17.500
PAA 18.000
PAA 18.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 16.000
0.23
+0
0
0.1
0
0.31
-0.1136
0.1723
6
PAA 16.500
0.11
+0
0.05
0.15
0
0.27
-0.19
0.2958
63
PAA 17.000
0.6
+0
0.15
0.25
0
0.24
-0.3526
0.5006
6
PAA 17.500
0.22
+0
0.35
0.5
0
0.22
-0.628
0.5626
31
PAA 18.000
1.9
+0
0.6
0.85
0
0
-0.8205
0.3587
55
PAA 18.500
0
+0
1
1.45
0
0
-0.9043
0.2084
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.