Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

FUELCELL ENERGY INC (FCEL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
FCEL FUELCELL ENERGY INC   0.886 0.910 4.15 0.22

 
2022-08-05 - Calls 2022-08-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FCEL 1.11 1.19 1.14 0.00 37 107  W   3 FCEL 0.00 0.01 0.01 0.00 3 2458  W  
FCEL 0.62 0.73 0.68 0.00 953 3092  W   3.5 FCEL 0.00 0.02 0.01 0.00 180 5609  W  
FCEL 0.13 0.19 0.15 0.00 7305 7128  W   4 FCEL 0.00 0.01 0.01 0.00 817 585  W  
FCEL 0.00 0.01 0.01 0.00 641 8843  W   4.5 FCEL 0.32 0.41 0.36 0.00 44 31  W  
FCEL 0.00 0.01 0.01 0.00 7 1927  W   5 FCEL 0.75 1.28 1.01 0.00 3 5  W  
FCEL 0.00 0.03 0.01 0.00 10 230  W   5.5 FCEL 1.21 1.42 1.64 0.00 0 8  W  
 
2022-08-12 - Calls 2022-08-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FCEL 1.12 1.16 1.11 1.15 12 83  W   3 FCEL 0.01 0.02 0.02 0.00 70 742  W  
FCEL 0.66 0.70 0.69 0.67 186 861  W   3.5 FCEL 0.03 0.04 0.04 0.01 1053 1158  W  
FCEL 0.27 0.28 0.28 0.28 3901 4190  W   4 FCEL 0.13 0.14 0.13 0.12 585 451  W  
FCEL 0.07 0.08 0.08 0.07 4290 1444  W   4.5 FCEL 0.42 0.45 0.44 0.42 62 10  W  
FCEL 0.02 0.03 0.03 0.01 823 461  W   5 FCEL 0.85 0.91 0.88 0.86 29 200  W  
FCEL 0.01 0.03 0.02 0.00 69 1019  W   5.5 FCEL 1.11 1.88 0.00 1.35 0 0  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FCEL 1.15 1.20 1.12 1.17 58 388  S   3 FCEL 0.03 0.04 0.04 0.01 25 1157  S  
FCEL 0.70 0.74 0.70 0.71 236 3052  S   3.5 FCEL 0.07 0.08 0.08 0.05 113 1241  S  
FCEL 0.35 0.36 0.35 0.37 4193 4614  S   4 FCEL 0.20 0.21 0.21 0.20 183 498  S  
FCEL 0.14 0.15 0.15 0.16 1485 1892  S   4.5 FCEL 0.50 0.51 0.54 0.49 60 56  S  
FCEL 0.05 0.06 0.06 0.06 548 1867  S   5 FCEL 0.88 0.93 0.96 0.89 3 775  S  
FCEL 0.03 0.04 0.04 0.02 372 341  S   5.5 FCEL 1.36 1.60 1.78 1.35 0 44  S  
 
2022-08-26 - Calls 2022-08-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FCEL 1.17 1.24 1.17 1.19 308 48  W   3 FCEL 0.04 0.05 0.05 0.02 272 185  W  
FCEL 0.74 0.76 0.75 0.77 194 579  W   3.5 FCEL 0.10 0.11 0.11 0.09 34 142  W  
FCEL 0.39 0.42 0.39 0.44 184 751  W   4 FCEL 0.24 0.27 0.26 0.26 429 416  W  
FCEL 0.19 0.21 0.19 0.23 223 644  W   4.5 FCEL 0.53 0.57 0.86 0.55 0 5  W  
FCEL 0.09 0.11 0.11 0.11 544 883  W   5 FCEL 0.85 0.99 1.46 0.92 0 7  W  
FCEL 0.05 0.06 0.06 0.05 61 127  W   5.5 FCEL 1.38 1.45 0.00 1.36 0 0  W  
 
2022-09-02 - Calls 2022-09-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FCEL 0.85 1.69 1.15 1.22 5 12  W   3 FCEL 0.04 0.07 0.06 0.03 1 898  W  
FCEL 0.75 0.88 0.79 0.82 12 195  W   3.5 FCEL 0.12 0.15 0.16 0.12 7 120  W  
FCEL 0.42 0.51 0.43 0.51 87 191  W   4 FCEL 0.27 0.32 0.33 0.31 28 3  W  
FCEL 0.22 0.26 0.24 0.29 164 247  W   4.5 FCEL 0.45 0.68 0.65 0.59 5 1  W  
FCEL 0.11 0.13 0.13 0.16 167 127  W   5 FCEL 0.83 1.14 1.43 0.95 0 10  W  
FCEL 0.06 0.08 0.06 0.08 12 2  W   5.5 FCEL 1.29 1.72 0.00 1.36 0 0  W  
 
2022-09-09 - Calls 2022-09-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FCEL 1.15 2.81 1.10 1.26 1 4  W   3 FCEL 0.07 0.10 0.11 0.05 0 111  W  
FCEL 0.77 0.87 0.65 0.87 0 9  W   3.5 FCEL 0.17 0.18 0.20 0.15 4 4  W  
FCEL 0.47 0.56 0.50 0.57 38 48  W   4 FCEL 0.32 0.36 0.00 0.34 0 0  W  
FCEL 0.26 0.30 0.28 0.35 3 173  W   4.5 FCEL 0.58 0.74 0.00 0.61 0 0  W  
FCEL 0.13 0.16 0.14 0.21 32 4  W   5 FCEL 0.76 1.18 1.00 0.96 1 0  W  
FCEL 0.07 0.14 0.05 0.12 0 1  W   5.5 FCEL 1.28 1.66 0.00 1.36 0 0  W  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FCEL 1.25 1.41 1.26 1.30 5 26  S   3 FCEL 0.11 0.14 0.11 0.06 176 534  S  
FCEL 0.88 0.92 0.88 0.93 349 463  S   3.5 FCEL 0.23 0.25 0.24 0.18 65 160  S  
FCEL 0.59 0.62 0.59 0.63 309 1162  S   4 FCEL 0.44 0.45 0.42 0.37 79 99  S  
FCEL 0.38 0.40 0.38 0.41 1993 431  S   4.5 FCEL 0.60 0.75 0.78 0.63 11 15  S  
FCEL 0.24 0.25 0.24 0.26 456 1273  S   5 FCEL 0.95 1.47 1.12 0.97 6 383  S  
FCEL 0.15 0.16 0.16 0.16 132 160  S   5.5 FCEL 1.48 1.54 0.00 1.35 0 0  S  
 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FCEL 1.05 2.01 1.10 1.35 0 1  W   3 FCEL 0.13 0.39 0.00 0.08 0 0  W  
FCEL 0.55 0.96 0.00 0.98 0 0  W   3.5 FCEL 0.27 0.30 0.27 0.19 1 0  W  
FCEL 0.43 0.80 0.60 0.69 198 1  W   4 FCEL 0.24 0.50 0.00 0.38 0 0  W  
FCEL 0.25 0.43 0.38 0.47 17 0  W   4.5 FCEL 0.74 0.78 0.00 0.65 0 0  W  
FCEL 0.10 0.29 0.22 0.32 1 0  W   5 FCEL 0.46 1.31 0.00 0.97 0 0  W  
FCEL 0.16 0.20 0.18 0.21 10 0  W   5.5 FCEL 0.74 1.57 0.00 1.34 0 0  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FCEL 1.34 1.40 1.28 1.55 3 248  S   3 FCEL 0.18 0.21 0.22 0.11 0 456  S  
FCEL 1.00 1.04 1.01 1.22 26 607  S   3.5 FCEL 0.34 0.38 0.36 0.23 15 2949  S  
FCEL 0.72 0.74 0.73 0.94 313 2398  S   4 FCEL 0.55 0.57 0.57 0.41 32 1443  S  
FCEL 0.50 0.55 0.53 0.72 1138 2297  S   4.5 FCEL 0.83 0.86 0.87 0.64 13 27  S  
FCEL 0.37 0.38 0.37 0.54 115 3063  S   5 FCEL 1.19 1.23 1.22 0.91 13 1247  S  
FCEL 0.26 0.28 0.27 0.41 135 437  S   5.5 FCEL 1.58 1.65 1.81 1.23 0 3  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.