Options Chain for FUELCELL ENERGY INC COM NEW (FCEL) - $6.17 as of 3/7/2025 3:58:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.40 | 4.85 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 2.50 | 3.90 | 4.25 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 3.00 | 3.40 | 3.80 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 3.50 | 2.55 | 3.35 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 4.00 | 2.06 | 4.00 | 2.51 | +0.73 | +41.02% | 4 | 4 | 2.93 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 4.50 | 1.63 | 2.38 | % | 0 | 0 | 2.49 | 0.98 | 0.08 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 5.00 | 1.05 | 2.45 | 1.58 | % | 39 | 0 | 2.14 | 0.91 | 0.13 | -0.01 | 3/7/2025 | 3/7/2025 3:59:48 PM EST | |
| 5.50 | 0.68 | 1.95 | 1.20 | +0.35 | +41.18% | 10 | 11 | 1.90 | 0.82 | 0.20 | -0.01 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 1.13 | 0.48 | 0.00 | 0.00% | 0 | 13 | 1.63 | 0.70 | 0.25 | -0.02 | 3/4/2025 | 3/7/2025 3:59:48 PM EST |
| 6.50 | 0.50 | 1.13 | 0.64 | +0.31 | +93.94% | 2 | 14 | 1.55 | 0.56 | 0.28 | -0.02 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 7.00 | 0.30 | 0.40 | 0.37 | +0.09 | +32.15% | 20 | 158 | 1.03 | 0.42 | 0.27 | -0.02 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 7.50 | 0.05 | 0.25 | 0.21 | +0.06 | +40.00% | 30 | 113 | 0.88 | 0.31 | 0.24 | -0.02 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 8.00 | 0.01 | 0.52 | 0.10 | 0.00 | 0.00% | 0 | 56 | 1.30 | 0.22 | 0.20 | -0.01 | 3/4/2025 | 3/7/2025 3:59:48 PM EST |
| 8.50 | 0.00 | 0.45 | % | 0 | 0 | 1.69 | 0.14 | 0.15 | -0.01 | 3/7/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 73 | 1.78 | 0.09 | 0.11 | -0.01 | 3/5/2025 | 3/7/2025 3:59:48 PM EST |
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.05 | 0.07 | -0.01 | 3/7/2025 3:59:48 PM EST | |||
| 10.00 | 0.01 | 0.05 | 0.03 | -0.03 | -50.00% | 3 | 117 | 1.19 | 0.04 | 0.06 | 0.00 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.02 | 0.03 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 7 | 3.02 | 0.01 | 0.02 | 0.00 | 2/20/2025 | 3/7/2025 3:59:48 PM EST |
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.01 | 0.01 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.62 | 0.01 | -0.07 | -87.50% | 20 | 32 | 3.56 | 0.00 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.95 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 11 | 2.26 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:48 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 1 | 4.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/7/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 2 | 4.67 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 5 | 6.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/7/2025 3:59:48 PM EST |
| 3.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 5.20 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 4.42 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:48 PM EST |
| 4.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.74 | -0.02 | 0.08 | 0.00 | 2/28/2025 | 3/7/2025 3:59:48 PM EST |
| 5.00 | 0.14 | 0.26 | 0.20 | +0.10 | +100.00% | 3 | 10 | 1.62 | -0.09 | 0.13 | -0.01 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 5.50 | 0.00 | 0.41 | 0.44 | 0.00 | 0.00% | 0 | 14 | 1.76 | -0.18 | 0.20 | -0.01 | 3/5/2025 | 3/7/2025 3:59:48 PM EST |
| 6.00 | 0.25 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 37 | 1.19 | -0.30 | 0.25 | -0.02 | 3/4/2025 | 3/7/2025 3:59:48 PM EST |
| 6.50 | 0.35 | 1.14 | 1.33 | 0.00 | 0.00% | 0 | 8 | 1.53 | -0.44 | 0.28 | -0.02 | 3/4/2025 | 3/7/2025 3:59:48 PM EST |
| 7.00 | 0.80 | 0.95 | 0.82 | -0.37 | -31.10% | 2 | 90 | 1.18 | -0.58 | 0.27 | -0.02 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 2.21 | 1.60 | 0.00 | 0.00% | 0 | 5 | 1.39 | -0.69 | 0.24 | -0.02 | 2/27/2025 | 3/7/2025 3:59:48 PM EST |
| 8.00 | 0.78 | 2.75 | 2.61 | 0.00 | 0.00% | 0 | 15 | 1.69 | -0.78 | 0.20 | -0.01 | 3/4/2025 | 3/7/2025 3:59:48 PM EST |
| 8.50 | 0.93 | 3.25 | % | 0 | 0 | 2.57 | -0.86 | 0.15 | -0.01 | 3/7/2025 3:59:48 PM EST | |||
| 9.00 | 1.61 | 3.75 | 2.59 | 0.00 | 0.00% | 0 | 3 | 2.13 | -0.91 | 0.11 | -0.01 | 2/26/2025 | 3/7/2025 3:59:48 PM EST |
| 9.50 | 2.07 | 4.25 | % | 0 | 0 | 1.85 | -0.95 | 0.07 | -0.01 | 3/7/2025 3:59:48 PM EST | |||
| 10.00 | 2.54 | 4.75 | % | 0 | 0 | 4.21 | -0.96 | 0.06 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 10.50 | 3.05 | 5.25 | % | 0 | 0 | 4.58 | -0.98 | 0.03 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 11.00 | 3.60 | 5.70 | 6.22 | 0.00 | 0.00% | 0 | 1 | 2.28 | -0.99 | 0.02 | 0.00 | 3/4/2025 | 3/7/2025 3:59:48 PM EST |
| 11.50 | 4.05 | 6.20 | % | 0 | 0 | 4.88 | -0.99 | 0.01 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 12.00 | 4.70 | 6.60 | % | 0 | 0 | 4.82 | -1.00 | 0.01 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 12.50 | 5.10 | 7.05 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 13.00 | 5.55 | 7.80 | 4.90 | 0.00 | 0.00% | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:48 PM EST |
| 13.50 | 6.05 | 8.15 | % | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 14.00 | 6.50 | 8.70 | % | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 15.00 | 7.60 | 9.80 | % | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 16.00 | 8.55 | 10.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 17.00 | 9.70 | 11.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 18.00 | 10.60 | 12.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST |