Name: PLUG Option Chain
Keywords: PLUG, Option, Chain, Historical

PLUG Option Chain

End of day data from June 24, 2022 for PLUG options expired on June 24, 2022.

Expiration

Data From

NASDAQ
PLUG
Option Chain

|USD |PLUG: $16.22 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
PLUG24Jun22C18.50	CALL	18.50	$0.01		$0.01 / 17	5,598	2,275	28.311744%	0.352612	-0.172804	0.399719	0.003522	0.000169
PLUG24Jun22C18.00	CALL	18.00	$0.21	$0.19 / 64	$0.32 / 58	3,766	2,090	49.983905%	0.562004	-0.183511	0.424169	0.003738	0.000267
PLUG24Jun22P17.00	PUT	17.00	$0.01		$0.01 / 19	3,389	1,308	69.248858%	-0.101910	-0.082583	0.191504	0.001688	-0.000052
PLUG24Jun22P16.50	PUT	16.50	$0.01		$0.01 / 13	1,830	439	95.168519%	-0.031946	-0.033273	0.077140	0.000680	-0.000016
PLUG24Jun22C17.50	CALL	17.50	$0.74	$0.66 / 54	$0.76 / 13	1,583	2,332	81.752929%	0.759731	-0.145067	0.334785	0.002950	0.000356
PLUG24Jun22C19.00	CALL	19.00	$0.01		$0.01 / 488	1,440	2,465	53.832606%	0.184498	-0.123938	0.286800	0.002527	0.000089
PLUG24Jun22P17.50	PUT	17.50	$0.01		$0.01 / 13	1,184	433	42.547438%	-0.240269	-0.144319	0.334785	0.002950	-0.000123
PLUG24Jun22C17.00	CALL	17.00	$1.25	$1.16 / 47	$1.32 / 40	848	1,834	133.171753%	0.898090	-0.083309	0.191504	0.001688	0.000414
PLUG24Jun22P18.00	PUT	18.00	$0.09		$0.01 / 41	688	594	12.748840%	-0.437996	-0.182742	0.424169	0.003738	-0.000226
PLUG24Jun22C20.00	CALL	20.00	$0.01		$0.01 / 388	496	1,130	97.763636%	0.028804	-0.030582	0.070798	0.000624	0.000014
PLUG24Jun22C22.00	CALL	22.00	$0.01		$0.01 / 124	476	551	172.058636%	0.000086	-0.000159	0.000369	0.000003	0.000000
PLUG24Jun22C16.00	CALL	16.00	$2.26	$2.19 / 32	$2.32 / 34	278	910	217.338858%	0.992917	-0.009826	0.021192	0.000187	0.000435
PLUG24Jun22C16.50	CALL	16.50	$1.65	$1.69 / 34	$1.82 / 31	244	760	178.738168%	0.968054	-0.033978	0.077140	0.000680	0.000436
PLUG24Jun22P16.00	PUT	16.00	$0.01		$0.01 / 245	104	946	120.923019%	-0.007083	-0.009142	0.021192	0.000187	-0.000004
PLUG24Jun22P18.50	PUT	18.50	$0.33	$0.20 / 63	$0.34 / 112	92	110	25.298272%	-0.647388	-0.172014	0.399719	0.003522	-0.000338
PLUG24Jun22C21.50	CALL	21.50	$0.03		$0.02 / 80	81	320	172.494773%	0.000468	-0.000777	0.001799	0.000016	0.000000
PLUG24Jun22C15.00	CALL	15.00	$3.10	$3.20 / 13	$3.30 / 31	75	897	291.095629%	0.999897	-0.000830	0.000438	0.000004	0.000411
PLUG24Jun22P15.50	PUT	15.50	$0.01		$0.01 / 52	65	1,506	146.809516%	-0.001062	-0.001653	0.003831	0.000034	-0.000001
PLUG24Jun22C19.50	CALL	19.50	$0.01		$0.01 / 12	54	217	76.624876%	0.080022	-0.069141	0.160036	0.001410	0.000039
PLUG24Jun22P14.00	PUT	14.00	$0.01		$0.01 / 159	46	1,476	226.955274%	-0.000001	-0.000001	0.000001	0.000000	0.000000
PLUG24Jun22P15.00	PUT	15.00	$0.02		$0.01 / 45	40	3,479	173.019692%	-0.000103	-0.000189	0.000438	0.000004	0.000000
PLUG24Jun22C14.50	CALL	14.50	$3.76	$3.70 / 13	$3.85 / 70	38	384	346.170433%	0.999994	-0.000633	0.000030	0.000000	0.000397
PLUG24Jun22C15.50	CALL	15.50	$2.73	$2.70 / 16	$2.82 / 32	36	458	258.510809%	0.998938	-0.002315	0.003831	0.000034	0.000424
PLUG24Jun22P20.00	PUT	20.00	$1.97	$1.71 / 22	$1.86 / 40	32	162	94.219403%	-0.971196	-0.029728	0.070798	0.000624	-0.000534
PLUG24Jun22P12.50	PUT	12.50	$0.01		$0.03 / 21	30	592	368.620076%	-0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22P12.00	PUT	12.00	$0.01		$0.01 / 13	30	794	343.973618%	-0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22C14.00	CALL	14.00	$4.25	$4.20 / 13	$4.35 / 74	22	247	386.762449%	1.000000	-0.000599	0.000001	0.000000	0.000384
PLUG24Jun22P19.00	PUT	19.00	$0.99	$0.68 / 46	$0.84 / 40	18	55	62.892758%	-0.815502	-0.123126	0.286800	0.002527	-0.000431
PLUG24Jun22P22.50	PUT	22.50	$4.30	$4.20 / 16	$4.35 / 16	11	11	213.504571%	-0.999986	0.000934	0.000065	0.000001	-0.000616
PLUG24Jun22C24.00	CALL	24.00	$0.01		$0.03 / 66	8	373	276.700792%	0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22C21.00	CALL	21.00	$0.01		$0.02 / 13	7	431	152.907731%	0.002185	-0.003193	0.007393	0.000065	0.000001
PLUG24Jun22P21.50	PUT	21.50	$3.70	$3.20 / 49	$3.35 / 31	6	23	175.359553%	-0.999532	0.000142	0.001799	0.000016	-0.000589
PLUG24Jun22P14.50	PUT	14.50	$0.01		$0.01 / 21	5	723	199.695208%	-0.000006	-0.000013	0.000030	0.000000	0.000000
PLUG24Jun22C25.00	CALL	25.00	$0.02		$0.01 / 127	4	5,574	264.431405%	0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22P25.00	PUT	25.00	$7.19	$6.70 / 31	$6.85 / 31	4	18	332.818144%	-1.000000	0.001068	0.000001	0.000000	-0.000685
PLUG24Jun22P20.50	PUT	20.50	$2.43	$2.17 / 35	$2.35 / 31	4	19	122.025257%	-0.991349	-0.010038	0.025269	0.000223	-0.000557
PLUG24Jun22C13.00	CALL	13.00	$5.18	$5.15 / 61	$5.30 / 62	4	69	428.052913%	1.000000	-0.000556	0.000001	0.000000	0.000356
PLUG24Jun22P23.00	PUT	23.00	$4.90	$4.70 / 60	$4.85 / 36	3	7	261.298040%	-0.999998	0.000979	0.000010	0.000000	-0.000630
PLUG24Jun22P13.00	PUT	13.00	$0.02		$0.01 / 109	2	626	283.654863%	-0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22P5.00	PUT	5.00	$0.01		$0.01 / 23	2	12	989.150404%	-0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22P35.00	PUT	35.00	$17.05	$16.70 / 59	$16.85 / 53	1	0	530.222231%	-1.000000	0.001496	0.000001	0.000000	-0.000959
PLUG24Jun22P23.50	PUT	23.50	$5.70	$5.20 / 45	$5.40 / 59	1	1	303.299737%	-1.000000	0.001004	0.000001	0.000000	-0.000644
PLUG24Jun22P21.00	PUT	21.00	$3.25	$2.61 / 60	$2.99 / 54	1	18	188.917530%	-0.997815	-0.002296	0.007393	0.000065	-0.000574
PLUG24Jun22P19.50	PUT	19.50	$1.38	$1.12 / 43	$1.58 / 51	1	14	101.838452%	-0.919978	-0.068307	0.160036	0.001410	-0.000495
PLUG24Jun22C11.00	CALL	11.00	$6.85	$7.15 / 30	$7.30 / 32	1	3	599.799056%	1.000000	-0.000470	0.000001	0.000000	0.000301
PLUG24Jun22C35.00	CALL	35.00	$0.01		$0.01 / 23	0	99	487.706834%	0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22C33.00	CALL	33.00	$0.02		$0.01 / 100	0	36	450.127906%	0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22P33.00	PUT	33.00	$18.70	$14.70 / 32	$14.85 / 13	0	0	489.792381%	-1.000000	0.001410	0.000001	0.000000	-0.000904
PLUG24Jun22C32.00	CALL	32.00	$0.02		$0.01 / 21	0	4	430.267458%	0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22P32.00	PUT	32.00	$14.82	$13.70 / 53	$13.85 / 31	0	0	480.311158%	-1.000000	0.001368	0.000001	0.000000	-0.000877
PLUG24Jun22C31.00	CALL	31.00	$0.03		$0.01 / 21	0	5	409.610431%	0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22P31.00	PUT	31.00	$14.20	$12.70 / 51	$12.90 / 54	0	0	457.635486%	-1.000000	0.001325	0.000001	0.000000	-0.000849
PLUG24Jun22C30.00	CALL	30.00	$0.03		$0.01 / 21	0	117	388.096625%	0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22P30.00	PUT	30.00	$15.15	$11.70 / 51	$11.85 / 32	0	1	313.506233%	-1.000000	0.001282	0.000001	0.000000	-0.000822
PLUG24Jun22P29.00	PUT	29.00	$11.65	$10.60 / 43	$11.05 / 47	0	2	398.816252%	-1.000000	0.001239	0.000001	0.000000	-0.000794
PLUG24Jun22C29.00	CALL	29.00	$0.03		$0.01 / 12	0	71	365.647713%	0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22C28.00	CALL	28.00	$0.02		$0.01 / 7	0	26	342.168454%	0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22P28.00	PUT	28.00	$11.30	$9.70 / 40	$9.85 / 30	0	1	271.113061%	-1.000000	0.001197	0.000001	0.000000	-0.000767
PLUG24Jun22C27.00	CALL	27.00	$0.03		$0.02 / 11	0	189	347.445806%	0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22P27.00	PUT	27.00	$9.65	$8.70 / 44	$8.85 / 32	0	1	356.338621%	-1.000000	0.001154	0.000001	0.000000	-0.000740
PLUG24Jun22C26.00	CALL	26.00	$0.03		$0.01 / 30	0	55	291.699165%	0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22P26.00	PUT	26.00	$9.48	$7.70 / 49	$7.85 / 31	0	0	306.341376%	-1.000000	0.001111	0.000001	0.000000	-0.000712
PLUG24Jun22P24.00	PUT	24.00	$6.85	$5.70 / 39	$5.85 / 31	0	18	265.618244%	-1.000000	0.001026	0.000001	0.000000	-0.000658
PLUG24Jun22C23.50	CALL	23.50	$0.01		$0.01 / 21	0	75	220.478319%	0.000001	-0.000001	0.000001	0.000000	0.000000
PLUG24Jun22C23.00	CALL	23.00	$0.01		$0.03 / 142	0	349	242.171877%	0.000002	-0.000004	0.000010	0.000000	0.000000
PLUG24Jun22C22.50	CALL	22.50	$0.02		$0.03 / 85	0	58	223.969826%	0.000014	-0.000028	0.000065	0.000001	0.000000
PLUG24Jun22P22.00	PUT	22.00	$5.06	$3.70 / 31	$3.85 / 13	0	4	194.823147%	-0.999914	0.000781	0.000369	0.000003	-0.000603
PLUG24Jun22C20.50	CALL	20.50	$0.02		$0.01 / 32	0	744	117.679245%	0.008651	-0.010914	0.025269	0.000223	0.000004
PLUG24Jun22C13.50	CALL	13.50	$4.15	$4.70 / 13	$4.85 / 69	0	83	428.194375%	1.000000	-0.000577	0.000001	0.000000	0.000370
PLUG24Jun22P13.50	PUT	13.50	$0.01		$0.01 / 14	0	396	254.908928%	-0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22C12.50	CALL	12.50	$4.64	$5.70 / 16	$5.80 / 34	0	9	492.667896%	1.000000	-0.000534	0.000001	0.000000	0.000342
PLUG24Jun22C12.00	CALL	12.00	$2.80	$6.15 / 33	$6.30 / 36	0	3	510.947574%	1.000000	-0.000513	0.000001	0.000000	0.000329
PLUG24Jun22P11.50	PUT	11.50	$0.01		$0.01 / 19	0	97	375.765152%	-0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22C11.50	CALL	11.50	$2.96	$6.65 / 42	$6.80 / 36	0	4	554.535569%	1.000000	-0.000491	0.000001	0.000000	0.000315
PLUG24Jun22P11.00	PUT	11.00	$0.01		$0.03 / 74	0	547	477.493778%	-0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22C10.50	CALL	10.50	$6.80	$7.65 / 43	$7.80 / 36	0	3	646.954136%	1.000000	-0.000449	0.000001	0.000000	0.000288
PLUG24Jun22P10.50	PUT	10.50	$0.02		$0.03 / 21	0	0	516.729929%	-0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22P10.00	PUT	10.00	$0.02		$0.02 / 13	0	141	525.360540%	-0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22C10.00	CALL	10.00	$6.90	$8.15 / 31	$8.30 / 32	0	9	696.231338%	1.000000	-0.000427	0.000001	0.000000	0.000274
PLUG24Jun22P9.50	PUT	9.50	$0.01		$0.03 / 21	0	1	600.730004%	-0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22C9.50	CALL	9.50		$8.65 / 70	$8.80 / 31	0	0	747.901713%	1.000000	-0.000406	0.000001	0.000000	0.000260
PLUG24Jun22P9.00	PUT	9.00	$0.04		$0.03 / 20	0	97	645.957820%	-0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22C9.00	CALL	9.00		$9.15 / 43	$9.30 / 32	0	0	802.275587%	1.000000	-0.000385	0.000001	0.000000	0.000247
PLUG24Jun22P8.50	PUT	8.50			$0.03 / 21	0	9	693.708804%	-0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22C8.50	CALL	8.50	$8.50	$9.65 / 34	$9.80 / 36	0	0	859.715465%	1.000000	-0.000363	0.000001	0.000000	0.000233
PLUG24Jun22P8.00	PUT	8.00	$0.03		$0.03 / 22	0	586	744.326290%	-0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22C8.00	CALL	8.00	$8.80	$10.15 / 37	$10.30 / 32	0	1	920.650146%	1.000000	-0.000342	0.000001	0.000000	0.000219
PLUG24Jun22C7.50	CALL	7.50	$9.26	$10.60 / 97	$10.80 / 34	0	0	936.241653%	1.000000	-0.000321	0.000001	0.000000	0.000205
PLUG24Jun22P7.50	PUT	7.50	$0.01		$0.01 / 21	0	12	690.550186%	-0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22C7.00	CALL	7.00	$9.80	$11.15 / 53	$11.35 / 47	0	9	1100.965783%	1.000000	-0.000299	0.000001	0.000000	0.000192
PLUG24Jun22P7.00	PUT	7.00	$0.01		$0.01 / 21	0	177	741.159848%	-0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22C6.50	CALL	6.50	$10.33	$11.65 / 48	$11.85 / 80	0	12	1178.853061%	1.000000	-0.000278	0.000001	0.000000	0.000178
PLUG24Jun22P6.50	PUT	6.50	$0.02		$0.01 / 23	0	12	795.579394%	-0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22C6.00	CALL	6.00	$10.88	$12.15 / 35	$12.30 / 69	0	12	1211.495435%	1.000000	-0.000256	0.000001	0.000000	0.000164
PLUG24Jun22P6.00	PUT	6.00	$0.01		$0.01 / 21	0	25	854.457292%	-0.000001	0.000000	0.000001	0.000000	0.000000
PLUG24Jun22C5.00	CALL	5.00	$11.60	$13.10 / 38	$13.30 / 34	0	12	1330.524199%	1.000000	-0.000214	0.000001	0.000000	0.000137