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)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
16.53
Ask: 
16.94
Vol: 
3,858,319
Last: 
16.81
Change: 
+0.18 (+1.0727%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 15.500
1.05
+0
1.1
1.7
0
0.34
0.8068
0.1708
12
PAA 16.000
1.2
+0
0.85
1.05
0
0.56
0.7276
0.2396
6
PAA 16.500
0.5
+0
0.35
0.65
43
0.41
0.6021
0.322
702
PAA 17.000
0.31
+0.035
0.25
0.4
4
0.5
0.4289
0.3588
403
PAA 17.500
0.14
+0.04
0.1
0.2
35
0.48
0.2713
0.2969
299
PAA 18.000
0.1
+0
0.05
0.15
36
0.55
0.1736
0.2105
43
Thu Apr 17 2025
Strike
PAA 15.500
PAA 16.000
PAA 16.500
PAA 17.000
PAA 17.500
PAA 18.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 15.500
0.11
-0.115
0.05
0.2
62
0.65
-0.1927
0.1707
50
PAA 16.000
0.3
-0.1
0.05
0.4
46
0.62
-0.2718
0.2397
42
PAA 16.500
0.6
+0
0.1
0.55
200
0.52
-0.3975
0.3223
425
PAA 17.000
0.54
-0.335
0.35
0.75
26
0.49
-0.571
0.3594
101
PAA 17.500
1.63
+0
0.6
1.15
0
0.46
-0.7288
0.2975
4512
PAA 18.000
0.85
+0
1
1.6
0
0.48
-0.8266
0.211
1640
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 15.500
0
+0
1.2
1.65
0
0.45
0.7891
0.1622
0
PAA 16.000
0.5
+0
1
1.2
0
0.49
0.7119
0.2173
1
PAA 16.500
0.6
+0
0.5
1
0
0.46
0.5977
0.2749
10
PAA 17.000
0.4
+0
0.35
0.65
0
0.47
0.4536
0.2953
17
PAA 17.500
0.28
+0
0.1
0.55
0
0.46
0.3236
0.2581
50
PAA 18.000
0.15
-0.025
0.05
0.35
21
0.44
0.2335
0.2027
53
Fri Apr 25 2025
Strike
PAA 15.500
PAA 16.000
PAA 16.500
PAA 17.000
PAA 17.500
PAA 18.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAA 15.500
0
+0
0.15
0.45
0
0.62
-0.2112
0.1629
0
PAA 16.000
0.9
+0
0.1
0.55
0
0.5
-0.2889
0.2183
233
PAA 16.500
0.51
-0.165
0.25
0.75
2
0.49
-0.4038
0.2764
158
PAA 17.000
0.75
-0.15
0.6
0.8
2
0.44
-0.5489
0.2974
141
PAA 17.500
1.78
+0
0.8
1.25
0
0.45
-0.6799
0.2605
200
PAA 18.000
0.2
+0
1.1
1.5
0
0.45
-0.7705
0.2052
1
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.