Options Chain for FUELCELL ENERGY INC COM NEW (FCEL) - $24.57 as of 5/29/2026 7:30:20 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 | 18.70 | 21.70 | 20.20 | 20.55 | +11.40 | +124.59% | 20.20 | 6 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 2.00 | 18.60 | 20.70 | 19.65 | 19.60 | +3.53 | +21.97% | 9.82 | 2 | 2 | 7.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 3.00 | 17.10 | 19.80 | 18.45 | 18.60 | +14.05 | +308.80% | 6.15 | 2 | 100 | 5.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 4.00 | 16.10 | 18.80 | 17.45 | 8.30 | 0.00 | 0.00% | 4.36 | 0 | 19 | 4.85 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:00 PM EST |
| 5.00 | 15.30 | 18.00 | 16.65 | 13.95 | 0.00 | 0.00% | 3.33 | 0 | 512 | 4.44 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:00 PM EST |
| 6.00 | 14.40 | 16.90 | 15.65 | 20.20 | 0.00 | 0.00% | 2.61 | 0 | 210 | 3.76 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:00 PM EST |
| 7.00 | 13.50 | 15.90 | 14.70 | 17.19 | 0.00 | 0.00% | 2.10 | 0 | 1,866 | 3.33 | 0.99 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 8.00 | 12.80 | 14.80 | 13.80 | 18.61 | 0.00 | 0.00% | 1.73 | 0 | 1,068 | 2.88 | 0.98 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 9.00 | 12.60 | 13.60 | 13.10 | 15.19 | 0.00 | 0.00% | 1.46 | 0 | 3,903 | 2.41 | 0.97 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 10.00 | 10.00 | 12.70 | 11.35 | 11.90 | -1.72 | -12.63% | 1.14 | 7 | 765 | 2.25 | 0.95 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 11.00 | 10.10 | 11.90 | 11.00 | 11.70 | -2.37 | -16.85% | 1.00 | 12 | 605 | 2.16 | 0.93 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 12.00 | 9.20 | 11.00 | 10.10 | 10.14 | -4.16 | -29.10% | 0.84 | 4 | 920 | 2.01 | 0.91 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 13.00 | 9.30 | 9.90 | 9.60 | 9.40 | -2.30 | -19.66% | 0.74 | 14 | 8,923 | 1.56 | 0.88 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 14.00 | 7.80 | 9.20 | 8.50 | 8.43 | -4.33 | -33.94% | 0.61 | 26 | 174 | 1.26 | 0.86 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 15.00 | 7.80 | 8.80 | 8.30 | 7.70 | -2.95 | -27.70% | 0.55 | 13 | 3,927 | 1.59 | 0.83 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 16.00 | 6.90 | 8.40 | 7.65 | 7.40 | -0.85 | -10.31% | 0.48 | 3 | 283 | 1.57 | 0.79 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 17.00 | 6.30 | 7.50 | 6.90 | 5.80 | -3.80 | -39.59% | 0.41 | 1 | 291 | 1.50 | 0.76 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 18.00 | 6.20 | 6.70 | 6.45 | 6.20 | -2.13 | -25.57% | 0.36 | 13 | 482 | 1.56 | 0.73 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 19.00 | 5.30 | 6.10 | 5.70 | 6.20 | -2.60 | -29.55% | 0.30 | 1 | 606 | 1.45 | 0.69 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 20.00 | 5.20 | 5.70 | 5.45 | 5.70 | -1.90 | -25.00% | 0.27 | 43 | 1,984 | 1.53 | 0.66 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 21.00 | 4.50 | 5.20 | 4.85 | 6.10 | -0.60 | -8.96% | 0.23 | 2 | 206 | 1.47 | 0.63 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 22.00 | 4.30 | 4.80 | 4.55 | 4.70 | -1.40 | -22.96% | 0.21 | 115 | 294 | 1.48 | 0.59 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 23.00 | 3.80 | 4.50 | 4.15 | 4.15 | -1.75 | -29.67% | 0.18 | 40 | 1,238 | 1.49 | 0.56 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 24.00 | 3.60 | 4.10 | 3.85 | 3.95 | -1.65 | -29.47% | 0.16 | 37 | 193 | 1.50 | 0.53 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 25.00 | 3.50 | 3.90 | 3.70 | 3.70 | -1.60 | -30.19% | 0.15 | 556 | 2,563 | 1.57 | 0.50 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 26.00 | 3.00 | 3.60 | 3.30 | 3.40 | -1.40 | -29.17% | 0.13 | 103 | 226 | 1.50 | 0.48 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 27.00 | 2.80 | 3.40 | 3.10 | 3.10 | -2.20 | -41.51% | 0.11 | 98 | 396 | 1.53 | 0.45 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 28.00 | 2.70 | 3.10 | 2.90 | 2.90 | -1.90 | -39.59% | 0.10 | 49 | 521 | 1.54 | 0.43 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 29.00 | 2.35 | 3.00 | 2.68 | 2.45 | -2.25 | -47.88% | 0.09 | 2 | 38 | 1.54 | 0.41 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 30.00 | 2.30 | 2.75 | 2.53 | 2.42 | -1.48 | -37.95% | 0.08 | 404 | 6,207 | 1.55 | 0.38 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 31.00 | 2.15 | 2.65 | 2.40 | 3.92 | 0.00 | 0.00% | 0.08 | 0 | 94 | 1.58 | 0.36 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 32.00 | 1.85 | 2.45 | 2.15 | 2.20 | -0.82 | -27.16% | 0.07 | 231 | 462 | 1.56 | 0.35 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 33.00 | 1.80 | 2.40 | 2.10 | 2.70 | -0.51 | -15.89% | 0.06 | 2 | 115 | 1.56 | 0.33 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 34.00 | 1.65 | 2.20 | 1.93 | 3.16 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.58 | 0.31 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 35.00 | 1.60 | 2.15 | 1.88 | 1.80 | -1.05 | -36.85% | 0.05 | 101 | 449 | 1.62 | 0.30 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 36.00 | 1.50 | 1.90 | 1.70 | 1.73 | -0.55 | -24.13% | 0.05 | 3 | 34 | 1.59 | 0.28 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 37.00 | 1.40 | 1.85 | 1.63 | 2.08 | 0.00 | 0.00% | 0.04 | 0 | 47 | 1.62 | 0.27 | 0.03 | -0.04 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 38.00 | 1.20 | 1.85 | 1.53 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.62 | 0.26 | 0.02 | -0.04 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 39.00 | 1.05 | 1.90 | 1.48 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 95 | 1.64 | 0.25 | 0.02 | -0.04 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 40.00 | 1.30 | 1.55 | 1.43 | 1.40 | -0.80 | -36.37% | 0.04 | 287 | 1,746 | 1.65 | 0.23 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 1.20 | 0.60 | % | 0.30 | 0 | 1 | 7.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 201 | 2.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 14 | 3.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 417 | 3.53 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 939 | 3.03 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 7.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.07 | -41.18% | 0.02 | 3 | 3,763 | 1.78 | -0.01 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 8.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 308 | 1.62 | -0.02 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 317 | 1.49 | -0.03 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 10.00 | 0.20 | 0.50 | 0.35 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 93 | 1.57 | -0.05 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 11.00 | 0.30 | 0.60 | 0.45 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 348 | 1.51 | -0.07 | 0.01 | -0.01 | 5/20/2026 | 5/29/2026 4:00:00 PM EST |
| 12.00 | 0.30 | 0.65 | 0.48 | 0.58 | +0.13 | +28.89% | 0.04 | 2 | 426 | 1.37 | -0.09 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 13.00 | 0.70 | 1.25 | 0.98 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 129 | 1.57 | -0.12 | 0.02 | -0.02 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 14.00 | 0.55 | 1.25 | 0.90 | 1.11 | +0.24 | +27.59% | 0.06 | 13 | 142 | 1.35 | -0.14 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 15.00 | 1.20 | 1.75 | 1.48 | 1.11 | 0.00 | 0.00% | 0.10 | 0 | 1,111 | 1.51 | -0.17 | 0.02 | -0.03 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 16.00 | 1.60 | 2.10 | 1.85 | 1.85 | +0.55 | +42.31% | 0.12 | 4 | 243 | 1.51 | -0.21 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 17.00 | 2.05 | 2.25 | 2.15 | 2.14 | +0.56 | +35.45% | 0.13 | 154 | 190 | 1.45 | -0.24 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 18.00 | 2.55 | 2.75 | 2.65 | 2.60 | +0.21 | +8.79% | 0.15 | 97 | 114 | 1.47 | -0.27 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 19.00 | 2.75 | 3.40 | 3.08 | 3.00 | +0.49 | +19.53% | 0.16 | 6 | 121 | 1.46 | -0.31 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 20.00 | 3.50 | 3.90 | 3.70 | 3.70 | +0.41 | +12.47% | 0.18 | 121 | 136 | 1.46 | -0.34 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 21.00 | 4.10 | 4.40 | 4.25 | 4.20 | +0.16 | +3.96% | 0.20 | 9 | 35 | 1.47 | -0.37 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 22.00 | 4.60 | 5.20 | 4.90 | 4.80 | +0.43 | +9.84% | 0.22 | 310 | 317 | 1.51 | -0.41 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 23.00 | 5.30 | 5.70 | 5.50 | 5.70 | +1.00 | +21.28% | 0.24 | 7 | 27 | 1.48 | -0.44 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 24.00 | 5.90 | 6.50 | 6.20 | 4.90 | 0.00 | 0.00% | 0.26 | 0 | 41 | 1.51 | -0.47 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 25.00 | 6.60 | 7.00 | 6.80 | 6.95 | +0.95 | +15.84% | 0.27 | 4 | 25 | 1.48 | -0.50 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 26.00 | 7.40 | 7.80 | 7.60 | 7.70 | +1.50 | +24.20% | 0.29 | 12 | 126 | 1.49 | -0.52 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 27.00 | 8.10 | 8.60 | 8.35 | 8.20 | +1.20 | +17.15% | 0.31 | 22 | 97 | 1.51 | -0.55 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 28.00 | 8.90 | 9.60 | 9.25 | 9.40 | +1.80 | +23.69% | 0.33 | 7 | 16 | 1.56 | -0.57 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 29.00 | 9.70 | 10.20 | 9.95 | 10.00 | % | 0.34 | 2 | 0 | 1.52 | -0.59 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 30.00 | 10.40 | 11.80 | 11.10 | 10.40 | 0.00 | 0.00% | 0.37 | 0 | 19 | 1.65 | -0.62 | 0.03 | -0.05 | 5/21/2026 | 5/29/2026 4:00:00 PM EST |
| 31.00 | 11.30 | 12.40 | 11.85 | 9.80 | 0.00 | 0.00% | 0.38 | 0 | 25 | 1.63 | -0.64 | 0.03 | -0.05 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 32.00 | 12.20 | 13.00 | 12.60 | 11.00 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.61 | -0.65 | 0.03 | -0.05 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 33.00 | 12.50 | 14.00 | 13.25 | 11.30 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.53 | -0.67 | 0.03 | -0.05 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 34.00 | 13.10 | 15.30 | 14.20 | 11.70 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.55 | -0.69 | 0.03 | -0.05 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 35.00 | 14.70 | 15.80 | 15.25 | 13.40 | 0.00 | 0.00% | 0.44 | 0 | 39 | 1.64 | -0.70 | 0.03 | -0.04 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 36.00 | 15.70 | 16.50 | 16.10 | 14.20 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.64 | -0.72 | 0.03 | -0.04 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 37.00 | 16.20 | 18.20 | 17.20 | % | 0.46 | 0 | 0 | 1.70 | -0.73 | 0.03 | -0.04 | 5/29/2026 4:00:00 PM EST | |||
| 38.00 | 16.90 | 18.80 | 17.85 | 15.84 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.60 | -0.74 | 0.02 | -0.04 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 39.00 | 17.60 | 20.00 | 18.80 | % | 0.48 | 0 | 0 | 1.58 | -0.75 | 0.02 | -0.04 | 5/29/2026 4:00:00 PM EST | |||
| 40.00 | 18.50 | 20.80 | 19.65 | 17.20 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.54 | -0.77 | 0.02 | -0.04 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |