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   0.744 0.786 17.18 0.61

 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.13 1.26 1.17 0.00 368 699  W   16 PLUG 0.00 0.01 0.01 0.00 303 1949  W  
PLUG 0.62 0.77 0.63 0.00 774 930  W   16.5 PLUG 0.00 0.01 0.01 0.00 3552 1121  W  
PLUG 0.16 0.21 0.17 0.00 3933 3431  W   17 PLUG 0.00 0.01 0.01 0.00 1700 2064  W  
PLUG 0.00 0.01 0.01 0.00 1991 1031  W   17.5 PLUG 0.28 0.37 0.35 0.00 244 1032  W  
PLUG 0.00 0.01 0.01 0.00 931 3348  W   18 PLUG 0.78 0.93 0.85 0.00 179 941  W  
PLUG 0.00 0.01 0.01 0.00 457 1599  W   18.5 PLUG 1.24 1.42 1.44 0.00 1055 1067  W  
 
2022-07-08 - Calls 2022-07-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.41 1.49 1.44 1.42 571 300  W   16 PLUG 0.26 0.28 0.26 0.23 725 411  W  
PLUG 1.06 1.12 1.08 1.08 603 676  W   16.5 PLUG 0.40 0.42 0.42 0.39 160 409  W  
PLUG 0.77 0.82 0.78 0.78 654 772  W   17 PLUG 0.58 0.61 0.61 0.60 228 1703  W  
PLUG 0.52 0.57 0.53 0.55 1063 257  W   17.5 PLUG 0.83 0.89 0.87 0.86 163 241  W  
PLUG 0.34 0.37 0.35 0.37 2799 660  W   18 PLUG 1.14 1.20 1.23 1.19 189 308  W  
PLUG 0.21 0.24 0.22 0.24 538 262  W   18.5 PLUG 1.51 1.58 1.70 1.56 1032 42  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.75 1.82 1.71 1.70 38 399  S   16 PLUG 0.58 0.63 0.62 0.49 53 793  S  
PLUG 1.47 1.49 1.45 1.39 75 600  S   16.5 PLUG 0.75 0.81 0.91 0.68 57 444  S  
PLUG 1.15 1.22 1.16 1.12 436 550  S   17 PLUG 0.96 1.02 1.03 0.91 49 290  S  
PLUG 0.90 0.96 0.92 0.89 487 5941  S   17.5 PLUG 1.21 1.27 1.27 1.17 18 3083  S  
PLUG 0.70 0.74 0.70 0.69 138 622  S   18 PLUG 1.49 1.58 1.97 1.48 0 4993  S  
PLUG 0.52 0.56 0.53 0.53 321 456  S   18.5 PLUG 1.82 1.90 2.16 1.82 6 83  S  
 
2022-07-22 - Calls 2022-07-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.98 2.10 1.90 1.94 0 302  W   16 PLUG 0.81 0.87 0.90 0.69 81 282  W  
PLUG 1.42 1.51 1.44 1.38 13 354  W   17 PLUG 1.23 1.30 1.48 1.12 24 219  W  
PLUG 0.95 1.04 0.92 0.95 35 424  W   18 PLUG 1.75 1.85 1.91 1.69 1 135  W  
 
2022-07-29 - Calls 2022-07-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 2.21 2.33 2.05 2.16 0 201  W   16 PLUG 1.03 1.11 1.10 0.84 15 149  W  
PLUG 1.65 1.74 1.52 1.62 27 234  W   17 PLUG 1.45 1.54 1.67 1.29 11 283  W  
PLUG 1.19 1.28 1.23 1.18 41 459  W   18 PLUG 1.95 2.09 2.30 1.85 30 108  W  
 
2022-08-05 - Calls 2022-08-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 2.42 2.66 1.74 2.37 0 2  W   16 PLUG 1.24 1.35 1.33 0.97 7 207  W  
PLUG 1.88 2.15 1.94 1.84 8 23  W   17 PLUG 1.68 1.81 2.19 1.42 1 64  W  
PLUG 1.41 1.54 1.43 1.40 24 176  W   18 PLUG 2.22 2.36 2.56 1.97 12 410  W  
 
2022-08-12 - Calls 2022-08-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 2.65 2.78 0.00 2.57 0 0  W   16 PLUG 1.47 1.54 1.65 1.08 7 6  W  
PLUG 2.14 2.26 2.05 2.04 10 0  W   17 PLUG 1.94 2.00 2.38 1.53 0 1  W  
PLUG 1.68 1.78 1.63 1.60 5 1  W   18 PLUG 2.46 2.57 2.79 2.07 0 1  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 2.13 2.19 2.08 2.02 52 464  S   17.5 PLUG 2.41 2.44 2.43 1.86 69 1031  S  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 2.55 2.69 2.62 2.83 115 2592  S   17.5 PLUG 2.75 2.87 2.85 1.99 490 3091  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.