Options Chain for FUELCELL ENERGY INC COM NEW (FCEL) - $8.76 as of 12/15/2025 1:29:40 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 | 7.10 | 7.70 | 7.40 | 7.50 | % | 7.40 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST | |
| 2.00 | 6.00 | 6.65 | 6.33 | 6.34 | % | 3.17 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST | |
| 2.50 | 5.75 | 6.20 | 5.98 | % | 2.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 3.00 | 5.15 | 5.80 | 5.48 | 5.45 | % | 1.83 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST | |
| 3.50 | 4.75 | 5.25 | 5.00 | 5.00 | % | 1.43 | 3 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST | |
| 4.00 | 4.20 | 4.70 | 4.45 | 4.65 | +1.51 | +48.09% | 1.11 | 1 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 4.50 | 3.65 | 4.25 | 3.95 | % | 0.88 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 5.00 | 3.20 | 3.75 | 3.48 | 3.60 | -0.30 | -7.70% | 0.70 | 2 | 207 | 5.38 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 5.50 | 2.75 | 3.25 | 3.00 | % | 0.55 | 0 | 0 | 4.62 | 0.99 | 0.02 | -0.01 | 12/15/2025 3:59:52 PM EST | |||
| 6.00 | 2.28 | 2.83 | 2.56 | 2.47 | 0.00 | 0.00% | 0.43 | 0 | 332 | 4.30 | 0.97 | 0.04 | -0.02 | 12/10/2025 | 12/15/2025 3:59:52 PM EST |
| 6.50 | 1.83 | 2.78 | 2.31 | 2.50 | +0.33 | +15.21% | 0.36 | 2 | 24 | 5.39 | 0.93 | 0.08 | -0.05 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 7.00 | 1.22 | 1.65 | 1.44 | 1.77 | -0.03 | -1.67% | 0.21 | 24 | 165 | 2.22 | 0.86 | 0.14 | -0.06 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 7.50 | 1.03 | 1.50 | 1.27 | 1.40 | -0.13 | -8.50% | 0.17 | 5 | 1,052 | 2.14 | 0.76 | 0.20 | -0.08 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 8.00 | 0.67 | 1.00 | 0.84 | 0.93 | -0.27 | -22.50% | 0.10 | 102 | 1,278 | 1.78 | 0.65 | 0.24 | -0.09 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 8.50 | 0.44 | 0.70 | 0.57 | 0.60 | -0.21 | -25.93% | 0.07 | 125 | 276 | 1.74 | 0.52 | 0.27 | -0.09 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 9.00 | 0.28 | 0.50 | 0.39 | 0.34 | -0.14 | -29.17% | 0.04 | 140 | 561 | 1.75 | 0.39 | 0.26 | -0.08 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 9.50 | 0.15 | 0.35 | 0.25 | 0.30 | -0.08 | -21.06% | 0.03 | 134 | 61 | 1.74 | 0.27 | 0.23 | -0.07 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 10.00 | 0.11 | 0.19 | 0.15 | 0.15 | -0.11 | -42.31% | 0.01 | 138 | 898 | 1.72 | 0.18 | 0.19 | -0.05 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 10.50 | 0.04 | 0.22 | 0.13 | 0.15 | -0.06 | -28.58% | 0.01 | 3 | 24 | 1.86 | 0.12 | 0.14 | -0.04 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 11.00 | 0.02 | 0.35 | 0.19 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 194 | 2.25 | 0.07 | 0.10 | -0.03 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 11.50 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.21 | 0.04 | 0.07 | -0.02 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 974 | 3.77 | 0.03 | 0.04 | -0.01 | 12/10/2025 | 12/15/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.57 | 0.29 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.61 | 0.01 | 0.03 | -0.01 | 12/8/2025 | 12/15/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.04 | 0.01 | 0.02 | 0.00 | 11/4/2025 | 12/15/2025 3:59:52 PM EST |
| 13.50 | 0.00 | 0.56 | 0.28 | % | 0.02 | 0 | 0 | 5.03 | 0.00 | 0.01 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.02 | 1 | 9 | 5.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.94 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.54 | 0.27 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:52 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:52 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 103 | 3.28 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 780 | 2.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.41 | -0.01 | 0.02 | -0.01 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 2,280 | 2.11 | -0.03 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 6.50 | 0.04 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.01 | 236 | 385 | 1.80 | -0.07 | 0.08 | -0.05 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 7.00 | 0.07 | 0.13 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 123 | 381 | 1.66 | -0.14 | 0.14 | -0.06 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.19 | -0.01 | -5.00% | 0.03 | 59 | 742 | 1.62 | -0.24 | 0.20 | -0.08 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 8.00 | 0.15 | 0.45 | 0.30 | 0.38 | +0.03 | +8.58% | 0.04 | 167 | 623 | 1.39 | -0.35 | 0.24 | -0.09 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 8.50 | 0.51 | 0.89 | 0.70 | 0.65 | +0.10 | +18.19% | 0.08 | 139 | 124 | 1.87 | -0.48 | 0.27 | -0.09 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 9.00 | 0.87 | 1.11 | 0.99 | 0.96 | +0.06 | +6.67% | 0.11 | 295 | 83 | 1.48 | -0.61 | 0.26 | -0.08 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 9.50 | 1.12 | 1.61 | 1.37 | 1.38 | +0.14 | +11.29% | 0.14 | 440 | 31 | 2.70 | -0.73 | 0.23 | -0.07 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 10.00 | 1.58 | 2.16 | 1.87 | 1.73 | +0.14 | +8.81% | 0.19 | 197 | 22 | 3.26 | -0.82 | 0.19 | -0.05 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 10.50 | 1.46 | 2.67 | 2.07 | % | 0.20 | 0 | 0 | 3.66 | -0.88 | 0.14 | -0.04 | 12/15/2025 3:59:52 PM EST | |||
| 11.00 | 1.90 | 3.15 | 2.53 | 2.75 | 0.00 | 0.00% | 0.23 | 0 | 6 | 3.93 | -0.93 | 0.10 | -0.03 | 12/8/2025 | 12/15/2025 3:59:52 PM EST |
| 11.50 | 2.21 | 3.75 | 2.98 | % | 0.26 | 0 | 0 | 4.56 | -0.96 | 0.07 | -0.02 | 12/15/2025 3:59:52 PM EST | |||
| 12.00 | 2.68 | 4.30 | 3.49 | % | 0.29 | 0 | 0 | 5.01 | -0.97 | 0.04 | -0.01 | 12/15/2025 3:59:52 PM EST | |||
| 12.50 | 3.15 | 4.65 | 3.90 | % | 0.31 | 0 | 0 | 4.79 | -0.99 | 0.03 | -0.01 | 12/15/2025 3:59:52 PM EST | |||
| 13.00 | 3.65 | 5.15 | 4.40 | 5.90 | 0.00 | 0.00% | 0.34 | 0 | 2 | 5.04 | -0.99 | 0.02 | 0.00 | 12/4/2025 | 12/15/2025 3:59:52 PM EST |
| 13.50 | 4.05 | 5.75 | 4.90 | 5.26 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.61 | -1.00 | 0.01 | 0.00 | 12/8/2025 | 12/15/2025 3:59:52 PM EST |
| 14.00 | 4.55 | 6.10 | 5.33 | 5.65 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.32 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:52 PM EST |
| 15.00 | 5.55 | 7.30 | 6.43 | 7.27 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:52 PM EST |
| 16.00 | 6.50 | 8.30 | 7.40 | % | 0.46 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 17.00 | 7.50 | 9.25 | 8.38 | % | 0.49 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 18.00 | 8.50 | 10.15 | 9.33 | 9.40 | 0.00 | 0.00% | 0.52 | 0 | 3 | 6.95 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:52 PM EST |
| 19.00 | 9.50 | 11.30 | 10.40 | % | 0.55 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST |