Options Chain for PLUG POWER INC COM NEW (PLUG) - $0.70 as of 5/16/2025 3:38:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.25 | 0.30 | 0.25 | +0.02 | +8.70% | 575 | 2,049 | 1.65 | 0.88 | 0.67 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 1.00 | 0.05 | 0.06 | 0.06 | +0.02 | +50.00% | 3,116 | 27,802 | 1.37 | 0.34 | 1.05 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 1.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 517 | 18,120 | 1.70 | 0.11 | 0.51 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 2.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 1,251 | 32,195 | 1.91 | 0.03 | 0.20 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 266 | 18,483 | 2.07 | 0.01 | 0.08 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 7 | 8,061 | 2.30 | 0.00 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 9,655 | 2.80 | 0.00 | 0.01 | 0.00 | 5/14/2025 | 5/16/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,043 | 2.64 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 5,245 | 3.74 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 50,423 | 2.90 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 1,894 | 3.35 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9,186 | 3.35 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.02 | 0.03 | 0.04 | +0.01 | +33.34% | 35 | 5,335 | 1.51 | -0.12 | 0.67 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 1.00 | 0.28 | 0.30 | 0.30 | -0.04 | -11.77% | 166 | 18,067 | 1.26 | -0.66 | 1.05 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 1.50 | 0.72 | 0.79 | 0.81 | 0.00 | 0.00% | 5 | 9,048 | 1.91 | -0.89 | 0.51 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 2.00 | 1.22 | 1.32 | 1.30 | 0.00 | 0.00% | 100 | 20,585 | 2.03 | -0.97 | 0.20 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 2.50 | 1.73 | 1.75 | 1.75 | -0.06 | -3.32% | 6 | 15,129 | 2.38 | -0.99 | 0.08 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 3.00 | 2.14 | 2.25 | 2.30 | 0.00 | 0.00% | 0 | 1,301 | 2.39 | -1.00 | 0.03 | 0.00 | 5/15/2025 | 5/16/2025 3:59:50 PM EST |
| 3.50 | 2.59 | 2.75 | 2.70 | 0.00 | 0.00% | 0 | 1,474 | 2.63 | -1.00 | 0.01 | 0.00 | 5/14/2025 | 5/16/2025 3:59:50 PM EST |
| 4.00 | 3.20 | 3.25 | 3.30 | 0.00 | 0.00% | 0 | 277 | 2.83 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:50 PM EST |
| 4.50 | 3.70 | 3.75 | 3.61 | 0.00 | 0.00% | 0 | 472 | 4.00 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 3:59:50 PM EST |
| 5.00 | 4.20 | 4.25 | 4.27 | +0.08 | +1.91% | 11 | 147 | 3.16 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 5.50 | 4.70 | 4.75 | 4.70 | 0.00 | 0.00% | 0 | 43 | 3.30 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 3:59:50 PM EST |
| 7.50 | 6.70 | 6.75 | 6.35 | 0.00 | 0.00% | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/16/2025 3:59:50 PM EST |