PLUG Option Chain

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

  1. NASDAQ
  2. >
  3. PLUG
  4. >
  5. Option Chain
|USD |PLUG: $16.22 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PLUG24Jun22C18.50CALL18.50$0.01$0.01 / 175,5982,27528.311744%0.352612-0.1728040.3997190.0035220.000169
PLUG24Jun22C18.00CALL18.00$0.21$0.19 / 64$0.32 / 583,7662,09049.983905%0.562004-0.1835110.4241690.0037380.000267
PLUG24Jun22P17.00PUT17.00$0.01$0.01 / 193,3891,30869.248858%-0.101910-0.0825830.1915040.001688-0.000052
PLUG24Jun22P16.50PUT16.50$0.01$0.01 / 131,83043995.168519%-0.031946-0.0332730.0771400.000680-0.000016
PLUG24Jun22C17.50CALL17.50$0.74$0.66 / 54$0.76 / 131,5832,33281.752929%0.759731-0.1450670.3347850.0029500.000356
PLUG24Jun22C19.00CALL19.00$0.01$0.01 / 4881,4402,46553.832606%0.184498-0.1239380.2868000.0025270.000089
PLUG24Jun22P17.50PUT17.50$0.01$0.01 / 131,18443342.547438%-0.240269-0.1443190.3347850.002950-0.000123
PLUG24Jun22C17.00CALL17.00$1.25$1.16 / 47$1.32 / 408481,834133.171753%0.898090-0.0833090.1915040.0016880.000414
PLUG24Jun22P18.00PUT18.00$0.09$0.01 / 4168859412.748840%-0.437996-0.1827420.4241690.003738-0.000226
PLUG24Jun22C20.00CALL20.00$0.01$0.01 / 3884961,13097.763636%0.028804-0.0305820.0707980.0006240.000014
PLUG24Jun22C22.00CALL22.00$0.01$0.01 / 124476551172.058636%0.000086-0.0001590.0003690.0000030.000000
PLUG24Jun22C16.00CALL16.00$2.26$2.19 / 32$2.32 / 34278910217.338858%0.992917-0.0098260.0211920.0001870.000435
PLUG24Jun22C16.50CALL16.50$1.65$1.69 / 34$1.82 / 31244760178.738168%0.968054-0.0339780.0771400.0006800.000436
PLUG24Jun22P16.00PUT16.00$0.01$0.01 / 245104946120.923019%-0.007083-0.0091420.0211920.000187-0.000004
PLUG24Jun22P18.50PUT18.50$0.33$0.20 / 63$0.34 / 1129211025.298272%-0.647388-0.1720140.3997190.003522-0.000338
PLUG24Jun22C21.50CALL21.50$0.03$0.02 / 8081320172.494773%0.000468-0.0007770.0017990.0000160.000000
PLUG24Jun22C15.00CALL15.00$3.10$3.20 / 13$3.30 / 3175897291.095629%0.999897-0.0008300.0004380.0000040.000411
PLUG24Jun22P15.50PUT15.50$0.01$0.01 / 52651,506146.809516%-0.001062-0.0016530.0038310.000034-0.000001
PLUG24Jun22C19.50CALL19.50$0.01$0.01 / 125421776.624876%0.080022-0.0691410.1600360.0014100.000039
PLUG24Jun22P14.00PUT14.00$0.01$0.01 / 159461,476226.955274%-0.000001-0.0000010.0000010.0000000.000000
PLUG24Jun22P15.00PUT15.00$0.02$0.01 / 45403,479173.019692%-0.000103-0.0001890.0004380.0000040.000000
PLUG24Jun22C14.50CALL14.50$3.76$3.70 / 13$3.85 / 7038384346.170433%0.999994-0.0006330.0000300.0000000.000397
PLUG24Jun22C15.50CALL15.50$2.73$2.70 / 16$2.82 / 3236458258.510809%0.998938-0.0023150.0038310.0000340.000424
PLUG24Jun22P20.00PUT20.00$1.97$1.71 / 22$1.86 / 403216294.219403%-0.971196-0.0297280.0707980.000624-0.000534
PLUG24Jun22P12.50PUT12.50$0.01$0.03 / 2130592368.620076%-0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22P12.00PUT12.00$0.01$0.01 / 1330794343.973618%-0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22C14.00CALL14.00$4.25$4.20 / 13$4.35 / 7422247386.762449%1.000000-0.0005990.0000010.0000000.000384
PLUG24Jun22P19.00PUT19.00$0.99$0.68 / 46$0.84 / 40185562.892758%-0.815502-0.1231260.2868000.002527-0.000431
PLUG24Jun22P22.50PUT22.50$4.30$4.20 / 16$4.35 / 161111213.504571%-0.9999860.0009340.0000650.000001-0.000616
PLUG24Jun22C24.00CALL24.00$0.01$0.03 / 668373276.700792%0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22C21.00CALL21.00$0.01$0.02 / 137431152.907731%0.002185-0.0031930.0073930.0000650.000001
PLUG24Jun22P21.50PUT21.50$3.70$3.20 / 49$3.35 / 31623175.359553%-0.9995320.0001420.0017990.000016-0.000589
PLUG24Jun22P14.50PUT14.50$0.01$0.01 / 215723199.695208%-0.000006-0.0000130.0000300.0000000.000000
PLUG24Jun22C25.00CALL25.00$0.02$0.01 / 12745,574264.431405%0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22P25.00PUT25.00$7.19$6.70 / 31$6.85 / 31418332.818144%-1.0000000.0010680.0000010.000000-0.000685
PLUG24Jun22P20.50PUT20.50$2.43$2.17 / 35$2.35 / 31419122.025257%-0.991349-0.0100380.0252690.000223-0.000557
PLUG24Jun22C13.00CALL13.00$5.18$5.15 / 61$5.30 / 62469428.052913%1.000000-0.0005560.0000010.0000000.000356
PLUG24Jun22P23.00PUT23.00$4.90$4.70 / 60$4.85 / 3637261.298040%-0.9999980.0009790.0000100.000000-0.000630
PLUG24Jun22P13.00PUT13.00$0.02$0.01 / 1092626283.654863%-0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22P5.00PUT5.00$0.01$0.01 / 23212989.150404%-0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22P35.00PUT35.00$17.05$16.70 / 59$16.85 / 5310530.222231%-1.0000000.0014960.0000010.000000-0.000959
PLUG24Jun22P23.50PUT23.50$5.70$5.20 / 45$5.40 / 5911303.299737%-1.0000000.0010040.0000010.000000-0.000644
PLUG24Jun22P21.00PUT21.00$3.25$2.61 / 60$2.99 / 54118188.917530%-0.997815-0.0022960.0073930.000065-0.000574
PLUG24Jun22P19.50PUT19.50$1.38$1.12 / 43$1.58 / 51114101.838452%-0.919978-0.0683070.1600360.001410-0.000495
PLUG24Jun22C11.00CALL11.00$6.85$7.15 / 30$7.30 / 3213599.799056%1.000000-0.0004700.0000010.0000000.000301
PLUG24Jun22C35.00CALL35.00$0.01$0.01 / 23099487.706834%0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22C33.00CALL33.00$0.02$0.01 / 100036450.127906%0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22P33.00PUT33.00$18.70$14.70 / 32$14.85 / 1300489.792381%-1.0000000.0014100.0000010.000000-0.000904
PLUG24Jun22C32.00CALL32.00$0.02$0.01 / 2104430.267458%0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22P32.00PUT32.00$14.82$13.70 / 53$13.85 / 3100480.311158%-1.0000000.0013680.0000010.000000-0.000877
PLUG24Jun22C31.00CALL31.00$0.03$0.01 / 2105409.610431%0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22P31.00PUT31.00$14.20$12.70 / 51$12.90 / 5400457.635486%-1.0000000.0013250.0000010.000000-0.000849
PLUG24Jun22C30.00CALL30.00$0.03$0.01 / 210117388.096625%0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22P30.00PUT30.00$15.15$11.70 / 51$11.85 / 3201313.506233%-1.0000000.0012820.0000010.000000-0.000822
PLUG24Jun22P29.00PUT29.00$11.65$10.60 / 43$11.05 / 4702398.816252%-1.0000000.0012390.0000010.000000-0.000794
PLUG24Jun22C29.00CALL29.00$0.03$0.01 / 12071365.647713%0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22C28.00CALL28.00$0.02$0.01 / 7026342.168454%0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22P28.00PUT28.00$11.30$9.70 / 40$9.85 / 3001271.113061%-1.0000000.0011970.0000010.000000-0.000767
PLUG24Jun22C27.00CALL27.00$0.03$0.02 / 110189347.445806%0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22P27.00PUT27.00$9.65$8.70 / 44$8.85 / 3201356.338621%-1.0000000.0011540.0000010.000000-0.000740
PLUG24Jun22C26.00CALL26.00$0.03$0.01 / 30055291.699165%0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22P26.00PUT26.00$9.48$7.70 / 49$7.85 / 3100306.341376%-1.0000000.0011110.0000010.000000-0.000712
PLUG24Jun22P24.00PUT24.00$6.85$5.70 / 39$5.85 / 31018265.618244%-1.0000000.0010260.0000010.000000-0.000658
PLUG24Jun22C23.50CALL23.50$0.01$0.01 / 21075220.478319%0.000001-0.0000010.0000010.0000000.000000
PLUG24Jun22C23.00CALL23.00$0.01$0.03 / 1420349242.171877%0.000002-0.0000040.0000100.0000000.000000
PLUG24Jun22C22.50CALL22.50$0.02$0.03 / 85058223.969826%0.000014-0.0000280.0000650.0000010.000000
PLUG24Jun22P22.00PUT22.00$5.06$3.70 / 31$3.85 / 1304194.823147%-0.9999140.0007810.0003690.000003-0.000603
PLUG24Jun22C20.50CALL20.50$0.02$0.01 / 320744117.679245%0.008651-0.0109140.0252690.0002230.000004
PLUG24Jun22C13.50CALL13.50$4.15$4.70 / 13$4.85 / 69083428.194375%1.000000-0.0005770.0000010.0000000.000370
PLUG24Jun22P13.50PUT13.50$0.01$0.01 / 140396254.908928%-0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22C12.50CALL12.50$4.64$5.70 / 16$5.80 / 3409492.667896%1.000000-0.0005340.0000010.0000000.000342
PLUG24Jun22C12.00CALL12.00$2.80$6.15 / 33$6.30 / 3603510.947574%1.000000-0.0005130.0000010.0000000.000329
PLUG24Jun22P11.50PUT11.50$0.01$0.01 / 19097375.765152%-0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22C11.50CALL11.50$2.96$6.65 / 42$6.80 / 3604554.535569%1.000000-0.0004910.0000010.0000000.000315
PLUG24Jun22P11.00PUT11.00$0.01$0.03 / 740547477.493778%-0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22C10.50CALL10.50$6.80$7.65 / 43$7.80 / 3603646.954136%1.000000-0.0004490.0000010.0000000.000288
PLUG24Jun22P10.50PUT10.50$0.02$0.03 / 2100516.729929%-0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22P10.00PUT10.00$0.02$0.02 / 130141525.360540%-0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22C10.00CALL10.00$6.90$8.15 / 31$8.30 / 3209696.231338%1.000000-0.0004270.0000010.0000000.000274
PLUG24Jun22P9.50PUT9.50$0.01$0.03 / 2101600.730004%-0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22C9.50CALL9.50$8.65 / 70$8.80 / 3100747.901713%1.000000-0.0004060.0000010.0000000.000260
PLUG24Jun22P9.00PUT9.00$0.04$0.03 / 20097645.957820%-0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22C9.00CALL9.00$9.15 / 43$9.30 / 3200802.275587%1.000000-0.0003850.0000010.0000000.000247
PLUG24Jun22P8.50PUT8.50$0.03 / 2109693.708804%-0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22C8.50CALL8.50$8.50$9.65 / 34$9.80 / 3600859.715465%1.000000-0.0003630.0000010.0000000.000233
PLUG24Jun22P8.00PUT8.00$0.03$0.03 / 220586744.326290%-0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22C8.00CALL8.00$8.80$10.15 / 37$10.30 / 3201920.650146%1.000000-0.0003420.0000010.0000000.000219
PLUG24Jun22C7.50CALL7.50$9.26$10.60 / 97$10.80 / 3400936.241653%1.000000-0.0003210.0000010.0000000.000205
PLUG24Jun22P7.50PUT7.50$0.01$0.01 / 21012690.550186%-0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22C7.00CALL7.00$9.80$11.15 / 53$11.35 / 47091100.965783%1.000000-0.0002990.0000010.0000000.000192
PLUG24Jun22P7.00PUT7.00$0.01$0.01 / 210177741.159848%-0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22C6.50CALL6.50$10.33$11.65 / 48$11.85 / 800121178.853061%1.000000-0.0002780.0000010.0000000.000178
PLUG24Jun22P6.50PUT6.50$0.02$0.01 / 23012795.579394%-0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22C6.00CALL6.00$10.88$12.15 / 35$12.30 / 690121211.495435%1.000000-0.0002560.0000010.0000000.000164
PLUG24Jun22P6.00PUT6.00$0.01$0.01 / 21025854.457292%-0.0000010.0000000.0000010.0000000.000000
PLUG24Jun22C5.00CALL5.00$11.60$13.10 / 38$13.30 / 340121330.524199%1.000000-0.0002140.0000010.0000000.000137