Options Chain for FUELCELL ENERGY INC COM NEW (FCEL) - $10.28 as of 10/8/2025 4:02:44 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 | 8.80 | 9.30 | 9.05 | 9.22 | 0.00 | 0.00% | 9.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 2.00 | 8.15 | 9.15 | 8.65 | 8.59 | +0.41 | +5.02% | 4.33 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 2.50 | 7.65 | 8.35 | 8.00 | 8.22 | +0.49 | +6.34% | 3.20 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 3.00 | 7.15 | 8.20 | 7.68 | 7.22 | 0.00 | 0.00% | 2.56 | 0 | 6 | 9.13 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 3.50 | 6.55 | 8.00 | 7.28 | 6.40 | 0.00 | 0.00% | 2.08 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:51 PM EST |
| 4.00 | 6.20 | 7.10 | 6.65 | 6.35 | -0.02 | -0.32% | 1.66 | 1 | 7 | 8.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 4.50 | 5.65 | 6.55 | 6.10 | 5.97 | 0.00 | 0.00% | 1.36 | 1 | 2 | 9.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 5.00 | 5.20 | 5.30 | 5.25 | 5.64 | 0.00 | 0.00% | 1.05 | 0 | 10 | 6.37 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 5.50 | 4.65 | 5.75 | 5.20 | 4.36 | 0.00 | 0.00% | 0.95 | 0 | 1 | 5.63 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 6.00 | 4.20 | 4.30 | 4.25 | 4.28 | -0.47 | -9.90% | 0.71 | 1 | 39 | 4.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 6.50 | 3.60 | 4.30 | 3.95 | 3.88 | -0.06 | -1.53% | 0.61 | 1 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 7.00 | 3.00 | 3.30 | 3.15 | 3.20 | +0.21 | +7.03% | 0.45 | 50 | 107 | 3.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 7.50 | 2.56 | 2.90 | 2.73 | 2.72 | 0.00 | 0.00% | 0.36 | 0 | 23 | 3.54 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 8.00 | 2.20 | 2.62 | 2.41 | 2.38 | +0.08 | +3.48% | 0.30 | 23 | 509 | 2.09 | 1.00 | 0.03 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 8.50 | 1.51 | 2.29 | 1.90 | 1.84 | +0.40 | +27.78% | 0.22 | 13 | 27 | 1.81 | 0.96 | 0.09 | -0.02 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 9.00 | 1.26 | 1.37 | 1.32 | 1.20 | -0.03 | -2.44% | 0.15 | 96 | 383 | 1.26 | 0.88 | 0.21 | -0.05 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 9.50 | 0.54 | 1.36 | 0.95 | 0.75 | +0.05 | +7.15% | 0.10 | 3 | 644 | 1.47 | 0.73 | 0.33 | -0.08 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 10.00 | 0.51 | 0.58 | 0.55 | 0.50 | -0.14 | -21.88% | 0.06 | 269 | 426 | 1.39 | 0.54 | 0.38 | -0.10 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 10.50 | 0.20 | 0.51 | 0.36 | 0.39 | 0.00 | 0.00% | 0.03 | 543 | 805 | 1.43 | 0.37 | 0.34 | -0.10 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.05 | -21.74% | 0.02 | 377 | 436 | 1.46 | 0.23 | 0.27 | -0.08 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 11.50 | 0.00 | 0.12 | 0.06 | 0.10 | -0.05 | -33.34% | 0.01 | 43 | 427 | 1.50 | 0.14 | 0.18 | -0.06 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 12.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 78 | 419 | 1.56 | 0.07 | 0.12 | -0.04 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 71 | 467 | 1.65 | 0.04 | 0.07 | -0.02 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 532 | 2.63 | 0.02 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 170 | 5.85 | 0.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 273 | 3.15 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.61 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | 0.25 | -0.03 | -10.72% | 0.01 | 1 | 1 | 5.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 16.00 | 0.00 | 0.33 | 0.17 | 0.37 | +0.22 | +146.67% | 0.01 | 1 | 1 | 5.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 16.50 | 0.00 | 0.22 | 0.11 | 0.15 | % | 0.01 | 1 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST | |
| 17.00 | 0.00 | 0.33 | 0.17 | 0.27 | +0.24 | +800.00% | 0.01 | 1 | 27 | 5.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 17.50 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 18.00 | 0.00 | 0.31 | 0.16 | 0.24 | +0.22 | +1,100.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | 0.11 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST | |
| 19.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:51 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 | 0.61 | 0.31 | 0.03 | 0.00 | 0.00% | 0.31 | 2 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.05 | +250.00% | 0.05 | 2 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 2.50 | 0.00 | 0.20 | 0.10 | 0.01 | -0.06 | -85.72% | 0.04 | 5 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.03 | 2 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.03 | 3 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 4.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 4.50 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 5.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 6.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 850 | 5.10 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 6.50 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.55 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:51 PM EST |
| 7.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 58 | 4.69 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 111 | 2.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.01 | 2 | 157 | 2.57 | 0.00 | 0.03 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 8.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 3 | 171 | 1.59 | -0.04 | 0.09 | -0.02 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 9.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.05 | -45.46% | 0.01 | 15 | 749 | 1.40 | -0.12 | 0.21 | -0.05 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 9.50 | 0.11 | 0.21 | 0.16 | 0.20 | -0.04 | -16.67% | 0.02 | 24 | 214 | 1.37 | -0.27 | 0.33 | -0.08 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 10.00 | 0.27 | 0.34 | 0.31 | 0.32 | -0.16 | -33.34% | 0.03 | 257 | 513 | 1.37 | -0.46 | 0.38 | -0.10 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 10.50 | 0.55 | 0.62 | 0.59 | 0.61 | -0.34 | -35.79% | 0.06 | 147 | 379 | 1.48 | -0.63 | 0.34 | -0.10 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 11.00 | 0.71 | 1.20 | 0.96 | 0.90 | -0.14 | -13.47% | 0.09 | 22 | 36 | 1.50 | -0.77 | 0.27 | -0.08 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 11.50 | 1.25 | 1.63 | 1.44 | 1.09 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.56 | -0.86 | 0.18 | -0.06 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 12.00 | 1.63 | 1.96 | 1.80 | 1.66 | 0.00 | 0.00% | 0.15 | 0 | 10 | 2.00 | -0.93 | 0.12 | -0.04 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 12.50 | 2.04 | 2.70 | 2.37 | 2.25 | 0.00 | 0.00% | 0.19 | 0 | 15 | 2.30 | -0.96 | 0.07 | -0.02 | 10/3/2025 | 10/8/2025 2:58:51 PM EST |
| 13.00 | 2.33 | 2.85 | 2.59 | 2.69 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.59 | -0.98 | 0.03 | -0.01 | 10/3/2025 | 10/8/2025 2:58:51 PM EST |
| 13.50 | 2.72 | 3.40 | 3.06 | % | 0.23 | 0 | 0 | 6.19 | -1.00 | 0.01 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 14.00 | 2.94 | 4.55 | 3.75 | 3.95 | % | 0.27 | 1 | 0 | 4.29 | -1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST | |
| 14.50 | 3.25 | 5.25 | 4.25 | 4.35 | % | 0.29 | 2 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST | |
| 15.00 | 4.00 | 5.35 | 4.68 | 5.07 | +0.17 | +3.47% | 0.31 | 1 | 2 | 3.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 15.50 | 4.35 | 5.80 | 5.08 | % | 0.33 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 16.00 | 4.75 | 6.45 | 5.60 | 5.80 | 0.00 | 0.00% | 0.35 | 0 | 2 | 5.03 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 16.50 | 5.30 | 7.20 | 6.25 | % | 0.38 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 17.00 | 5.80 | 7.25 | 6.53 | 6.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 17.50 | 6.20 | 7.90 | 7.05 | 7.11 | 0.00 | 0.00% | 0.40 | 0 | 3 | 5.34 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 18.00 | 6.85 | 8.70 | 7.78 | 7.51 | 0.00 | 0.00% | 0.43 | 0 | 3 | 6.42 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 18.50 | 7.35 | 9.05 | 8.20 | % | 0.44 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 19.00 | 7.80 | 10.60 | 9.20 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST |