Options Chain for FUELCELL ENERGY INC COM NEW (FCEL) - $4.92 as of 3/28/2025 2:58:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.45 | 6.35 | 4.10 | +0.05 | +1.24% | 4 | 1 | 0.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 1.50 | 3.00 | 5.35 | 4.26 | +0.94 | +28.32% | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 2.00 | 2.36 | 4.85 | 2.90 | +0.08 | +2.84% | 1 | 3 | 0.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 2.50 | 1.89 | 4.35 | 3.00 | +0.67 | +28.76% | 3 | 2 | 0.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 3.00 | 1.53 | 3.60 | 1.67 | -1.17 | -41.20% | 12 | 1 | 0.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 3.50 | 0.78 | 3.40 | 1.63 | 0.00 | 0.00% | 0 | 5 | 0.01 | 0.98 | 0.06 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 0.37 | 0.90 | 1.11 | 0.00 | 0.00% | 0 | 58 | 1.39 | 0.93 | 0.22 | -0.02 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 1.25 | 0.39 | -1.31 | -77.06% | 2 | 175 | 1.23 | 0.72 | 0.54 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.29 | 0.11 | -0.14 | -56.00% | 60 | 28 | 0.90 | 0.42 | 0.65 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 5.50 | 0.05 | 0.20 | 0.06 | -0.05 | -45.46% | 12 | 15 | 1.27 | 0.17 | 0.42 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 2 | 122 | 1.22 | 0.05 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 7 | 2.13 | 0.01 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 2.13 | % | 0 | 0 | 8.28 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 102 | 5.51 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.06 | 0.22 | 0.00 | 0.00% | 0 | 31 | 2.45 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 2 | 6.10 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 1.95 | 0.05 | 0.00 | 0.00% | 0 | 13 | 6.35 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 1.89 | 0.65 | 0.00 | 0.00% | 0 | 6 | 6.58 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 1.95 | 0.05 | 0.00 | 0.00% | 0 | 4 | 8.37 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | -0.34 | -97.15% | 1 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 1.95 | % | 0 | 0 | 7.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.01 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 1.95 | % | 0 | 0 | 8.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 1.95 | % | 0 | 0 | 7.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 1.75 | % | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 13.50 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 1.50 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 1.45 | % | 0 | 0 | 9.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 1.38 | 0.03 | 0.00 | 0.00% | 0 | 210 | 6.04 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 2.13 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.02 | 0.06 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 3 | 2.36 | -0.07 | 0.22 | -0.02 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 68 | 0.80 | -0.28 | 0.54 | -0.03 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 1.24 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.70 | -0.58 | 0.65 | -0.02 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 2.52 | 0.58 | 0.00 | 0.00% | 0 | 1 | 2.09 | -0.83 | 0.42 | -0.01 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 0.20 | 3.05 | 1.05 | 0.00 | 0.00% | 0 | 6 | 2.41 | -0.95 | 0.18 | -0.01 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 6.50 | 1.10 | 3.85 | 1.55 | +0.07 | +4.73% | 3 | 3 | 4.80 | -0.99 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 1.56 | 4.30 | 1.34 | 0.00 | 0.00% | 0 | 2 | 3.15 | -1.00 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 7.50 | 2.08 | 4.85 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 2.58 | 5.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 8.50 | 3.65 | 5.85 | 2.56 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 3.60 | 4.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 9.50 | 4.65 | 6.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 10.00 | 5.15 | 7.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 10.50 | 5.65 | 7.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 11.00 | 6.15 | 8.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 11.50 | 6.50 | 8.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 12.00 | 7.00 | 9.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 12.50 | 7.65 | 9.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 13.00 | 8.10 | 10.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 13.50 | 8.65 | 10.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 14.00 | 8.55 | 10.95 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 10.10 | 12.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |