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)

2025-07-28 12:34:03 ET (Delayed)
Bid: 
18.47
Ask: 
18.48
Vol: 
1,469,418
Last: 
18.48
Change: 
-0.205 (+-1.0974%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 17.000
1.29
+0
1.45
1.9
0
1.07
0.9916
0.038
1
PAA 17.500
1.3
+0.1
0.95
1.1
11
0.48
0.9798
0.1005
43
PAA 18.000
0.95
+0
0.4
0.65
0
0.29
0.9282
0.4002
79
PAA 18.500
0.15
-0.125
0.05
0.2
1
0.21
0.4981
1.2742
146
PAA 19.000
0.07
-0.055
0.05
0.1
30
0.39
0.1255
0.474
239
PAA 19.500
0.01
-0.04
0
0.15
1
0.56
0.0422
0.1529
41
Fri Aug 01 2025
Strike
PAA 17.000
PAA 17.500
PAA 18.000
PAA 18.500
PAA 19.000
PAA 19.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 17.000
0
+0
0
0.05
0
0.42
-0.0757
0.1721
0
PAA 17.500
0.05
+0
0
0.05
0
0.27
-0.15
0.3716
16
PAA 18.000
0.09
+0.04
0.05
0.15
805
0.21
-0.381
0.899
6
PAA 18.500
0.4
+0.15
0.35
0.5
837
0.23
-0.8397
0.6705
56
PAA 19.000
0.51
+0
0.65
1
0
0
-0.9568
0.1938
15
PAA 19.500
0
+0
1.25
1.65
0
0.61
-0.982
0.0757
0
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 17.000
1.65
+0
1.4
1.95
0
0.71
0.965
0.112
2
PAA 17.500
0
+0
0.9
1.35
0
0.51
0.9334
0.2316
0
PAA 18.000
0.63
+0
0.4
0.7
0
0.27
0.8367
0.589
25
PAA 18.500
0.15
-0.125
0.1
0.2
40
0.18
0.4573
0.9077
44
PAA 19.000
0.07
+0
0.05
0.4
0
0.4
0.2036
0.3688
75
PAA 19.500
0.1
+0
0
0.25
0
0.4
0.131
0.2074
26
Fri Aug 08 2025
Strike
PAA 17.000
PAA 17.500
PAA 18.000
PAA 18.500
PAA 19.000
PAA 19.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 17.000
0.15
+0
0
0.25
0
0.43
-0.1594
0.1904
1
PAA 17.500
0
+0
0
0.35
0
0.36
-0.2343
0.308
0
PAA 18.000
0.18
+0
0.1
0.3
0
0.23
-0.3973
0.5484
1
PAA 18.500
0.22
+0
0.4
0.5
0
0.21
-0.7248
0.6648
110
PAA 19.000
0.8
+0
0.8
1
0
0.25
-0.8863
0.3358
2
PAA 19.500
0
+0
1.25
1.55
0
0.34
-0.9353
0.1817
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 17.000
1.45
-0.275
1.35
1.6
1,401
0
0.9661
0.1238
1726
PAA 17.500
0
+0
0.9
1.15
0
0.3
0.9289
0.2709
0
PAA 18.000
0.55
-0.175
0.5
0.55
1,206
0.2
0.8104
0.6816
13454
PAA 18.500
0.16
-0.165
0.1
0.25
4
0.16
0.425
0.8143
45
PAA 19.000
0.1
+0.025
0.05
0.1
7
0.19
0.206
0.3468
15006
PAA 19.500
0
+0
0
0.1
0
0.23
0.1329
0.2096
0
Fri Aug 15 2025
Strike
PAA 17.000
PAA 17.500
PAA 18.000
PAA 18.500
PAA 19.000
PAA 19.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 17.000
0.06
-0.015
0.05
0.1
1
0.29
-0.1638
0.1876
1666
PAA 17.500
0
+0
0.05
0.2
0
0.24
-0.2387
0.2989
0
PAA 18.000
0.25
+0
0.2
0.25
0
0.2
-0.3966
0.5176
3281
PAA 18.500
0.47
+0
0.45
0.6
0
0.22
-0.7146
0.6663
16
PAA 19.000
0.62
+0
0.85
1
0
0.24
-0.8923
0.3436
1167
PAA 19.500
1.18
+0
1.2
1.45
0
0
-0.9433
0.1778
2
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 16.000
0
+0
2.4
2.6
0
0.47
0.9776
0.0623
0
PAA 17.000
0
+0
1.4
1.6
0
0.31
0.9386
0.1869
0
PAA 18.000
0.75
+0
0.45
0.65
0
0.2
0.7409
0.6944
77
PAA 19.000
0.15
-0.025
0.1
0.15
59
0.2
0.2312
0.3288
209
PAA 20.000
0.03
+0.005
0
0.05
5
0.22
0.1166
0.1476
86
PAA 21.000
0
+0
0
0.25
0
0.44
0.0769
0.0845
0
Fri Aug 22 2025
Strike
PAA 16.000
PAA 17.000
PAA 18.000
PAA 19.000
PAA 20.000
PAA 21.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 16.000
0
+0
0
0.25
0
0.44
-0.1158
0.0948
0
PAA 17.000
0.07
+0
0.05
0.15
0
0.27
-0.1903
0.1831
10
PAA 18.000
0.21
-0.015
0.2
0.35
4
0.2
-0.408
0.4438
1
PAA 19.000
0.87
+0.095
0.85
1
20
0.2
-0.8586
0.3719
0
PAA 20.000
0
+0
1.75
1.95
0
0
-0.948
0.1346
0
PAA 21.000
0
+0
2.75
2.95
0
0
-0.9712
0.0671
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 16.000
0
+0
2.35
2.85
0
0.55
0.9749
0.0723
0
PAA 17.000
0
+0
1.35
1.65
0
0.29
0.9279
0.2186
0
PAA 18.000
0.62
+0
0.45
0.65
0
0.18
0.703
0.6872
45
PAA 19.000
0.13
-0.07
0.1
0.2
5
0.19
0.2434
0.3175
171
PAA 20.000
0.03
-0.045
0
0.05
53
0.19
0.1254
0.1492
146
PAA 21.000
0
+0
0
0.25
0
0.39
0.0834
0.087
0
Fri Aug 29 2025
Strike
PAA 16.000
PAA 17.000
PAA 18.000
PAA 19.000
PAA 20.000
PAA 21.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 16.000
0
+0
0
0.3
0
0.41
-0.1246
0.096
0
PAA 17.000
0
+0
0.05
0.2
0
0.25
-0.2016
0.1806
0
PAA 18.000
0.18
+0
0.2
0.4
0
0.19
-0.4144
0.41
10
PAA 19.000
0
+0
0.85
1
0
0.17
-0.8348
0.3742
0
PAA 20.000
1.58
+0
1.75
2
0
0
-0.9376
0.1499
0
PAA 21.000
0
+0
2.75
3
0
0
-0.9654
0.0771
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.