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)

2025-06-02 15:59:59 ET (Delayed)
Bid: 
12.55
Ask: 
17.23
Vol: 
2,480,650
Last: 
16.8
Change: 
+0.27 (+1.6062%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 15.500
1.05
+0
1.1
1.4
0
0
0.9583
0.1101
6
PAA 16.000
0.6
+0
0.7
0.95
10
0
0.9104
0.2481
13
PAA 16.500
0.25
+0
0.35
0.5
0
0.3
0.7649
0.6206
37
PAA 17.000
0.1
+0.025
0.1
0.15
135
0.27
0.3668
0.8847
199
PAA 17.500
0.03
+0.005
0
0.05
6
0.29
0.1154
0.3704
48
PAA 18.000
0.05
+0
0
0.05
0
0.43
0.047
0.1494
508
Fri Jun 06 2025
Strike
PAA 15.500
PAA 16.000
PAA 16.500
PAA 17.000
PAA 17.500
PAA 18.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 15.500
0.05
+0
0
0.1
0
0.52
-0.0432
0.1112
10
PAA 16.000
0.08
+0
0
0.05
0
0.36
-0.0918
0.252
21
PAA 16.500
0.1
-0.1
0
0.15
1
0.29
-0.2419
0.6388
127
PAA 17.000
0.35
-0.175
0.2
0.55
25
0.4
-0.6564
0.9186
64
PAA 17.500
0.4
+0
0.6
1
0
0.53
-0.9119
0.3988
124
PAA 18.000
0
+0
1.05
2.65
0
1.62
-0.9772
0.1423
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 15.500
1.08
+0
0.6
2.15
0
0.35
0.9082
0.1534
1
PAA 16.000
0.6
+0
0.8
0.95
0
0.24
0.8415
0.2742
6
PAA 16.500
0.46
+0.11
0.45
0.55
10
0.26
0.6926
0.4952
13
PAA 17.000
0.2
+0.075
0.15
0.25
8
0.23
0.4091
0.6096
130
PAA 17.500
0.05
+0
0.05
0.1
5
0.25
0.1922
0.3774
361
PAA 18.000
0.03
-0.02
0
0.05
201
0.26
0.1013
0.2056
206
Fri Jun 13 2025
Strike
PAA 15.500
PAA 16.000
PAA 16.500
PAA 17.000
PAA 17.500
PAA 18.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 15.500
0.06
+0
0
0.05
0
0.32
-0.0921
0.1543
10
PAA 16.000
0.05
-0.05
0
0.3
51
0.4
-0.1595
0.2764
67
PAA 16.500
0.28
+0
0.1
0.2
0
0.25
-0.3103
0.5008
81
PAA 17.000
0.46
+0
0.2
0.4
0
0.18
-0.5982
0.6197
152
PAA 17.500
0.64
+0
0.45
0.8
0
0
-0.8183
0.3889
104
PAA 18.000
0
+0
1
2.55
0
0.91
-0.9104
0.2153
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 15.500
0
+0
1.15
1.45
0
0
0.873
0.164
0
PAA 16.000
0.77
+0
0.9
1
0
0.27
0.8004
0.2627
24
PAA 16.500
0.45
+0
0.5
0.6
0
0.24
0.6618
0.4125
13
PAA 17.000
0.25
+0.05
0.2
0.35
14
0.23
0.4331
0.4904
317
PAA 17.500
0.1
+0.025
0.05
0.15
13
0.22
0.2374
0.3571
92
PAA 18.000
0.05
+0.025
0
0.1
52
0.24
0.1377
0.2212
3473
Fri Jun 20 2025
Strike
PAA 15.500
PAA 16.000
PAA 16.500
PAA 17.000
PAA 17.500
PAA 18.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 15.500
0.05
+0
0
0.1
0
0.29
-0.1268
0.1649
2
PAA 16.000
0.15
+0
0.05
0.15
2
0.26
-0.2001
0.2646
366
PAA 16.500
0.2
-0.15
0.15
0.25
11
0.23
-0.3404
0.4169
59
PAA 17.000
0.7
+0
0.35
0.45
0
0.21
-0.5726
0.4989
271
PAA 17.500
0
+0
0.5
0.8
0
0
-0.7718
0.3669
0
PAA 18.000
1.1
+0
1.15
1.25
0
0.22
-0.8732
0.2307
259
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 15.500
1.38
+0.28
1.05
1.5
2
0
0.865
0.1629
5
PAA 16.000
0.75
+0
0.9
1.3
0
0.35
0.788
0.2512
4
PAA 16.500
0.5
+0
0.5
0.7
0
0.23
0.6536
0.3684
33
PAA 17.000
0.58
+0
0.25
0.4
0
0.22
0.4525
0.4311
23
PAA 17.500
0.15
+0.05
0.1
0.15
79
0.2
0.2638
0.3469
490
PAA 18.000
0.06
+0.01
0
0.3
3
0.2
0.1517
0.2273
148
Fri Jun 27 2025
Strike
PAA 15.500
PAA 16.000
PAA 16.500
PAA 17.000
PAA 17.500
PAA 18.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 15.500
0.06
+0
0
0.15
0
0.28
-0.1356
0.1642
1
PAA 16.000
0.23
+0
0.05
0.35
0
0.3
-0.2136
0.254
7
PAA 16.500
0.2
-0.175
0.05
0.7
45
0.31
-0.3502
0.3743
116
PAA 17.000
0.7
+0
0.35
0.55
0
0.21
-0.5562
0.4425
2
PAA 17.500
0
+0
0.65
0.85
0
0.18
-0.7509
0.3622
0
PAA 18.000
0
+0
0.7
1.5
0
0
-0.8674
0.2443
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.