Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

PLUG POWER INC (PLUG) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
PLUG PLUG POWER INC   0.756 0.859 17.68 0.66

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.24 1.37 1.29 1.20 1421 3675  W   16.5 PLUG 0.08 0.10 0.09 0.02 6284 1036  W  
PLUG 0.86 0.92 0.88 0.76 2814 4594  W   17 PLUG 0.18 0.21 0.19 0.08 1615 481  W  
PLUG 0.54 0.58 0.56 0.41 4737 3762  W   17.5 PLUG 0.37 0.39 0.39 0.23 655 420  W  
PLUG 0.32 0.34 0.35 0.19 2039 1883  W   18 PLUG 0.64 0.66 0.66 0.50 303 144  W  
PLUG 0.18 0.19 0.18 0.07 866 1237  W   18.5 PLUG 0.97 1.05 0.79 0.89 10 31  W  
PLUG 0.08 0.10 0.10 0.02 1229 1294  W   19 PLUG 1.37 1.44 1.50 1.34 19 13  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.51 1.58 1.75 1.60 243 684  W   16.5 PLUG 0.33 0.36 0.28 0.39 517 251  W  
PLUG 1.20 1.23 1.20 1.28 720 983  W   17 PLUG 0.49 0.53 0.51 0.57 277 176  W  
PLUG 0.91 0.95 0.92 1.00 1026 309  W   17.5 PLUG 0.70 0.74 0.73 0.79 154 31  W  
PLUG 0.67 0.71 0.70 0.77 651 515  W   18 PLUG 0.96 1.01 0.84 1.05 44 29  W  
PLUG 0.49 0.52 0.52 0.58 984 671  W   18.5 PLUG 1.28 1.32 1.11 1.36 21 14  W  
PLUG 0.35 0.38 0.36 0.43 251 656  W   19 PLUG 1.64 1.69 1.44 1.71 25 2  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.73 1.83 2.08 1.94 176 1196  S   16.5 PLUG 0.56 0.59 0.50 0.64 18 649  S  
PLUG 1.47 1.51 1.45 1.64 356 1225  S   17 PLUG 0.75 0.78 0.68 0.84 131 795  S  
PLUG 1.19 1.21 1.22 1.38 962 3248  S   17.5 PLUG 0.98 1.01 0.96 1.07 65 1430  S  
PLUG 0.94 0.99 0.97 1.14 344 755  S   18 PLUG 1.24 1.27 1.23 1.33 12 2954  S  
PLUG 0.75 0.79 0.94 0.94 324 1047  S   18.5 PLUG 1.51 1.59 1.45 1.62 16 28  S  
PLUG 0.57 0.63 0.66 0.76 448 623  S   19 PLUG 1.85 1.93 3.80 1.95 0 0  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.88 1.99 1.65 2.26 51 570  W   16.5 PLUG 0.66 0.77 0.88 0.82 6 127  W  
PLUG 1.59 1.77 1.75 1.97 94 538  W   17 PLUG 0.85 0.95 0.82 1.02 29 126  W  
PLUG 1.32 1.41 1.54 1.70 138 268  W   17.5 PLUG 1.09 1.18 1.04 1.25 9 95  W  
PLUG 1.10 1.17 1.17 1.47 325 486  W   18 PLUG 1.36 1.47 1.50 1.51 5 18  W  
PLUG 0.90 0.96 1.06 1.26 26 74  W   18.5 PLUG 1.62 1.81 0.00 1.79 0 0  W  
PLUG 0.75 0.79 0.75 1.07 88 425  W   19 PLUG 1.95 2.13 4.05 2.09 0 3  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 2.18 2.43 2.30 2.56 32 130  W   16.5 PLUG 0.86 1.05 0.83 0.94 9 225  W  
PLUG 1.80 2.04 2.00 2.28 35 214  W   17 PLUG 1.05 1.36 1.16 1.14 9 31  W  
PLUG 1.50 1.82 1.75 2.02 15 421  W   17.5 PLUG 1.28 1.62 2.60 1.37 0 13  W  
PLUG 1.29 1.55 1.57 1.78 38 197  W   18 PLUG 1.54 1.87 1.67 1.62 5 7  W  
PLUG 1.11 1.26 1.13 1.56 10 73  W   18.5 PLUG 1.81 2.29 2.36 1.89 10 9  W  
PLUG 0.92 1.14 1.09 1.37 17 137  W   19 PLUG 2.13 2.62 0.00 2.18 0 0  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 2.30 2.47 1.77 2.88 0 4  W   16.5 PLUG 1.05 1.17 1.08 1.02 3 2  W  
PLUG 2.04 2.18 2.12 2.60 21 39  W   17 PLUG 1.25 1.38 1.82 1.21 0 5  W  
PLUG 1.77 1.89 1.45 2.33 3 11  W   17.5 PLUG 1.48 1.60 1.44 1.43 18 0  W  
PLUG 1.52 1.64 1.57 2.09 28 22  W   18 PLUG 1.77 1.86 1.71 1.67 7 2  W  
PLUG 1.32 1.44 1.50 1.87 28 29  W   18.5 PLUG 2.03 2.21 2.02 1.93 1 1  W  
PLUG 1.14 1.27 0.91 1.67 0 5  W   19 PLUG 2.36 2.49 2.25 2.21 3 1  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.92 1.99 1.97 2.66 1959 8653  S   17.5 PLUG 1.64 1.72 1.68 1.46 480 4078  S  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 3.20 3.30 3.19 8.34 965 5649  S   17.5 PLUG 2.70 2.78 2.62 0.42 60 4214  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.