Options Chain for FUELCELL ENERGY INC COM NEW (FCEL) - $7.73 as of 10/30/2025 8:28:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 7.35 | 6.78 | 7.29 | 0.00 | 0.00% | 6.78 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 2.00 | 5.20 | 7.10 | 6.15 | 5.85 | 0.00 | 0.00% | 3.08 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 2.50 | 4.70 | 6.45 | 5.58 | % | 2.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 3.00 | 4.35 | 5.95 | 5.15 | 4.84 | 0.00 | 0.00% | 1.72 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 3.50 | 3.65 | 5.70 | 4.68 | % | 1.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 4.00 | 3.15 | 5.85 | 4.50 | 3.80 | 0.00 | 0.00% | 1.12 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 4.50 | 2.66 | 5.35 | 4.01 | 3.42 | 0.00 | 0.00% | 0.89 | 0 | 1 | 0.00 | 1.00 | 0.01 | 0.00 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 5.00 | 2.51 | 4.20 | 3.36 | 2.89 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | 0.99 | 0.02 | -0.01 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 5.50 | 1.67 | 3.85 | 2.76 | 2.25 | % | 0.50 | 5 | 0 | 0.00 | 0.98 | 0.05 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 6.00 | 1.23 | 2.59 | 1.91 | % | 0.32 | 0 | 0 | 3.87 | 0.94 | 0.10 | -0.02 | 10/30/2025 4:00:01 PM EST | |||
| 6.50 | 0.73 | 1.94 | 1.34 | 1.68 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.86 | 0.87 | 0.15 | -0.03 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 7.00 | 0.88 | 1.56 | 1.22 | 1.65 | 0.00 | 0.00% | 0.17 | 0 | 105 | 1.21 | 0.79 | 0.21 | -0.04 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 7.50 | 0.60 | 0.78 | 0.69 | 0.65 | -0.45 | -40.91% | 0.09 | 1 | 24 | 0.83 | 0.68 | 0.26 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 8.00 | 0.29 | 0.70 | 0.50 | 0.43 | -0.48 | -52.75% | 0.06 | 96 | 159 | 1.01 | 0.55 | 0.28 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 8.50 | 0.21 | 0.34 | 0.28 | 0.30 | -0.34 | -53.13% | 0.03 | 19 | 134 | 0.94 | 0.42 | 0.26 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 9.00 | 0.12 | 0.24 | 0.18 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 278 | 1.02 | 0.31 | 0.22 | -0.03 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 9.50 | 0.07 | 0.35 | 0.21 | 0.19 | -0.13 | -40.63% | 0.02 | 4 | 135 | 1.35 | 0.21 | 0.18 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 10.00 | 0.03 | 0.28 | 0.16 | 0.07 | -0.15 | -68.19% | 0.02 | 8 | 250 | 1.36 | 0.15 | 0.13 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 10.50 | 0.03 | 0.22 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.47 | 0.11 | 0.10 | -0.02 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 11.00 | 0.02 | 0.10 | 0.06 | 0.09 | -0.02 | -18.19% | 0.01 | 2 | 345 | 1.38 | 0.08 | 0.08 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 11.50 | 0.01 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 1.52 | 0.05 | 0.05 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 594 | 1.82 | 0.02 | 0.03 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.09 | 0.01 | 0.01 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.74 | 0.01 | 0.01 | 0.00 | 10/15/2025 | 10/30/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 199 | 4.62 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.33 | 0.17 | 0.16 | -0.08 | -33.34% | 0.01 | 2 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 894 | 2.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 24 | 5.37 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 9 | 5.76 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.95 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.01 | 3 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.13 | 0 | 3 | 8.79 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 3 | 6.61 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.76 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/30/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 6 | 5.01 | -0.01 | 0.02 | -0.01 | 9/29/2025 | 10/30/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 4.33 | -0.02 | 0.05 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 1 | 4 | 1.82 | -0.06 | 0.10 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 6.50 | 0.01 | 0.24 | 0.13 | 0.12 | -0.01 | -7.70% | 0.02 | 10 | 1 | 1.31 | -0.13 | 0.15 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 7.00 | 0.25 | 0.39 | 0.32 | 0.25 | +0.07 | +38.89% | 0.05 | 51 | 822 | 1.62 | -0.21 | 0.21 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 7.50 | 0.05 | 0.51 | 0.28 | 0.34 | +0.02 | +6.25% | 0.04 | 1 | 53 | 1.07 | -0.32 | 0.26 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 8.00 | 0.59 | 0.99 | 0.79 | 0.70 | +0.23 | +48.94% | 0.10 | 3 | 25 | 1.71 | -0.45 | 0.28 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 8.50 | 0.90 | 1.35 | 1.13 | 0.88 | +0.10 | +12.83% | 0.13 | 11 | 32 | 1.81 | -0.58 | 0.26 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 9.00 | 1.30 | 1.70 | 1.50 | 1.53 | 0.00 | 0.00% | 0.17 | 0 | 41 | 1.90 | -0.69 | 0.22 | -0.03 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 9.50 | 1.42 | 2.35 | 1.89 | 1.78 | 0.00 | 0.00% | 0.20 | 0 | 179 | 2.65 | -0.79 | 0.18 | -0.03 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 10.00 | 1.85 | 2.60 | 2.23 | 2.42 | 0.00 | 0.00% | 0.22 | 0 | 27 | 2.30 | -0.85 | 0.13 | -0.02 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 10.50 | 1.85 | 3.90 | 2.88 | 2.42 | 0.00 | 0.00% | 0.27 | 0 | 13 | 4.41 | -0.89 | 0.10 | -0.02 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 11.00 | 1.75 | 4.75 | 3.25 | 3.60 | 0.00 | 0.00% | 0.30 | 0 | 9 | 5.42 | -0.92 | 0.08 | -0.01 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 11.50 | 2.85 | 4.50 | 3.68 | 3.49 | -0.26 | -6.94% | 0.32 | 4 | 1 | 3.95 | -0.95 | 0.05 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 12.00 | 3.30 | 5.10 | 4.20 | % | 0.35 | 0 | 0 | 4.38 | -0.98 | 0.03 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 12.50 | 3.80 | 5.60 | 4.70 | % | 0.38 | 0 | 0 | 4.57 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 13.00 | 4.40 | 6.00 | 5.20 | 5.35 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.51 | -0.99 | 0.01 | 0.00 | 10/22/2025 | 10/30/2025 4:00:01 PM EST |
| 13.50 | 4.80 | 6.60 | 5.70 | % | 0.42 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 14.00 | 5.00 | 7.25 | 6.13 | 6.25 | 0.00 | 0.00% | 0.44 | 0 | 1 | 5.42 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:01 PM EST |
| 14.50 | 5.85 | 7.55 | 6.70 | % | 0.46 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 15.00 | 6.15 | 8.25 | 7.20 | % | 0.48 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 15.50 | 6.50 | 9.20 | 7.85 | % | 0.51 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 16.00 | 7.00 | 9.50 | 8.25 | 8.29 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:01 PM EST |
| 17.00 | 8.25 | 10.15 | 9.20 | % | 0.54 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 18.00 | 9.10 | 11.80 | 10.45 | % | 0.58 | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 19.00 | 10.05 | 12.55 | 11.30 | % | 0.59 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 20.00 | 11.00 | 13.30 | 12.15 | % | 0.61 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST |