Options Chain for FUELCELL ENERGY INC COM NEW (FCEL) - $5.48 as of 5/27/2025 3:02:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.55 | 4.90 | 3.29 | 0.00 | 0.00% | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 2.00 | 3.55 | 3.90 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 3.00 | 2.61 | 2.93 | 1.76 | 0.00 | 0.00% | 0 | 52 | 1.76 | 0.96 | 0.05 | 0.00 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 4.00 | 1.39 | 2.07 | 1.33 | 0.00 | 0.00% | 0 | 142 | 1.38 | 0.84 | 0.12 | 0.00 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 5.00 | 1.11 | 1.22 | 1.07 | +0.12 | +12.64% | 60 | 1,118 | 1.03 | 0.66 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 6.00 | 0.54 | 0.79 | 0.67 | +0.16 | +31.38% | 36 | 350 | 0.94 | 0.46 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 7.00 | 0.24 | 0.47 | 0.38 | +0.08 | +26.67% | 154 | 419 | 0.92 | 0.30 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 8.00 | 0.20 | 0.24 | 0.24 | +0.09 | +60.00% | 868 | 1,912 | 0.98 | 0.18 | 0.14 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 9.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 31 | 1.77 | 0.11 | 0.10 | 0.00 | 5/13/2025 | 5/27/2025 2:58:53 PM EST |
| 10.00 | 0.00 | 0.56 | 0.50 | 0.00 | 0.00% | 0 | 48 | 1.88 | 0.06 | 0.06 | 0.00 | 4/15/2025 | 5/27/2025 2:58:53 PM EST |
| 11.00 | 0.00 | 0.22 | 0.25 | +0.20 | +400.00% | 1 | 10 | 1.49 | 0.04 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 12.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 77 | 1.75 | 0.02 | 0.03 | 0.00 | 5/12/2025 | 5/27/2025 2:58:53 PM EST |
| 13.00 | 0.03 | 0.29 | 0.15 | 0.00 | 0.00% | 0 | 49 | 1.50 | 0.01 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 36 | 2.63 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/27/2025 2:58:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 9 | 2.73 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 5/27/2025 2:58:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 12 | 2.82 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/27/2025 2:58:53 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.90 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:58:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 4 | 2.97 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/27/2025 2:58:53 PM EST |
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 3.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:53 PM EST |
| 20.00 | 0.03 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.87 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.96 | 0.00 | 0.00% | 0 | 98 | 3.17 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/27/2025 2:58:53 PM EST |
| 22.00 | 0.00 | 0.75 | 2.25 | 0.00 | 0.00% | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/27/2025 2:58:53 PM EST |
| 23.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 2:58:53 PM EST |
| 24.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 5 | 3.33 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/27/2025 2:58:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 34 | 3.38 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 2:58:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 4 | 3.43 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/27/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.74 | % | 0 | 0 | 8.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 2.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 277 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 3.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 209 | 1.74 | -0.04 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 4.00 | 0.15 | 0.38 | 0.30 | 0.00 | 0.00% | 0 | 149 | 1.12 | -0.16 | 0.12 | 0.00 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 5.00 | 0.43 | 0.66 | 0.69 | -0.16 | -18.83% | 2 | 89 | 0.97 | -0.34 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 6.00 | 0.83 | 1.16 | 2.00 | 0.00 | 0.00% | 0 | 15 | 0.91 | -0.54 | 0.20 | -0.01 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 7.00 | 1.57 | 2.00 | 3.60 | 0.00 | 0.00% | 0 | 18 | 0.94 | -0.70 | 0.18 | -0.01 | 4/9/2025 | 5/27/2025 2:58:53 PM EST |
| 8.00 | 2.37 | 2.96 | 4.01 | 0.00 | 0.00% | 0 | 17 | 1.38 | -0.82 | 0.14 | 0.00 | 5/16/2025 | 5/27/2025 2:58:53 PM EST |
| 9.00 | 3.20 | 3.95 | 4.50 | 0.00 | 0.00% | 0 | 8 | 1.57 | -0.89 | 0.10 | 0.00 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 10.00 | 4.20 | 5.10 | 5.30 | 0.00 | 0.00% | 0 | 4 | 1.96 | -0.94 | 0.06 | 0.00 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 11.00 | 5.15 | 6.10 | 6.55 | 0.00 | 0.00% | 0 | 1 | 2.18 | -0.96 | 0.04 | 0.00 | 5/9/2025 | 5/27/2025 2:58:53 PM EST |
| 12.00 | 6.15 | 7.00 | % | 0 | 0 | 2.10 | -0.98 | 0.03 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 13.00 | 6.75 | 8.10 | 4.35 | 0.00 | 0.00% | 0 | 14 | 2.43 | -0.99 | 0.02 | 0.00 | 1/7/2025 | 5/27/2025 2:58:53 PM EST |
| 14.00 | 7.40 | 9.05 | 6.45 | 0.00 | 0.00% | 0 | 1 | 2.54 | -0.99 | 0.01 | 0.00 | 12/10/2024 | 5/27/2025 2:58:53 PM EST |
| 15.00 | 9.00 | 10.05 | 6.80 | 0.00 | 0.00% | 0 | 0 | 2.51 | -1.00 | 0.01 | 0.00 | 12/11/2024 | 5/27/2025 2:58:53 PM EST |
| 16.00 | 10.00 | 11.10 | 7.85 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/27/2025 2:58:53 PM EST |
| 17.00 | 10.65 | 11.95 | 8.85 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 5/27/2025 2:58:53 PM EST |
| 18.00 | 11.40 | 12.95 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 19.00 | 12.75 | 14.10 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 20.00 | 14.10 | 15.10 | 11.61 | 0.00 | 0.00% | 0 | 1 | 2.98 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/27/2025 2:58:53 PM EST |
| 21.00 | 15.05 | 16.10 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 22.00 | 15.60 | 17.05 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 23.00 | 16.60 | 18.00 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 24.00 | 17.30 | 19.50 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 25.00 | 18.65 | 20.10 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 26.00 | 19.65 | 21.05 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |