Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $44.70 as of 8/22/2025 7:48:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.60 | 24.00 | 23.80 | % | 0.95 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 30.00 | 18.90 | 19.20 | 19.05 | 19.20 | +2.70 | +16.37% | 0.64 | 5 | 3 | 0.82 | 0.95 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 33.00 | 16.20 | 16.60 | 16.40 | 12.19 | 0.00 | 0.00% | 0.50 | 0 | 74 | 0.82 | 0.92 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 34.00 | 15.40 | 15.70 | 15.55 | 10.55 | 0.00 | 0.00% | 0.46 | 0 | 8 | 0.82 | 0.90 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 14.60 | 14.80 | 14.70 | 14.80 | +2.94 | +24.79% | 0.42 | 7 | 40 | 0.81 | 0.89 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 36.00 | 13.70 | 14.00 | 13.85 | 12.66 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.80 | 0.87 | 0.01 | -0.03 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 37.00 | 13.00 | 13.20 | 13.10 | 13.30 | +3.10 | +30.40% | 0.35 | 3 | 16 | 0.80 | 0.85 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 38.00 | 12.20 | 12.50 | 12.35 | 10.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.80 | 0.83 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 39.00 | 11.50 | 11.80 | 11.65 | 11.80 | +1.50 | +14.57% | 0.30 | 4 | 2 | 0.80 | 0.81 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 10.80 | 11.10 | 10.95 | 11.05 | +2.45 | +28.49% | 0.27 | 10 | 26 | 0.80 | 0.79 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 41.00 | 10.20 | 10.40 | 10.30 | 10.40 | +2.80 | +36.85% | 0.25 | 4 | 5 | 0.81 | 0.76 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 42.00 | 9.50 | 9.80 | 9.65 | 9.60 | +2.31 | +31.69% | 0.23 | 15 | 92 | 0.80 | 0.74 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 43.00 | 8.90 | 9.20 | 9.05 | 9.15 | +2.45 | +36.57% | 0.21 | 40 | 189 | 0.80 | 0.71 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 44.00 | 8.40 | 8.60 | 8.50 | 8.40 | +1.80 | +27.28% | 0.19 | 21 | 33 | 0.81 | 0.69 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 7.80 | 8.00 | 7.90 | 7.88 | +2.11 | +36.57% | 0.18 | 3,259 | 3,637 | 0.80 | 0.66 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 46.00 | 7.30 | 7.50 | 7.40 | 7.52 | +1.82 | +31.93% | 0.16 | 52 | 119 | 0.80 | 0.63 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 47.00 | 6.80 | 7.10 | 6.95 | 7.00 | +1.70 | +32.08% | 0.15 | 65 | 51 | 0.81 | 0.61 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 48.00 | 6.40 | 6.60 | 6.50 | 6.60 | +1.94 | +41.64% | 0.14 | 61 | 130 | 0.81 | 0.58 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 49.00 | 6.00 | 6.20 | 6.10 | 6.10 | +1.64 | +36.78% | 0.12 | 154 | 5,652 | 0.82 | 0.56 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 5.60 | 5.80 | 5.70 | 5.74 | +1.61 | +38.99% | 0.11 | 279 | 293 | 0.82 | 0.53 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 3.90 | 4.10 | 4.00 | 4.10 | +1.45 | +54.72% | 0.07 | 543 | 1,562 | 0.83 | 0.42 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 2.80 | 2.95 | 2.88 | 2.83 | +0.53 | +23.05% | 0.05 | 281 | 474 | 0.85 | 0.32 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 2.00 | 2.20 | 2.10 | 2.05 | +0.35 | +20.59% | 0.03 | 11 | 143 | 0.87 | 0.25 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 1.50 | 1.65 | 1.58 | 1.55 | +0.38 | +32.48% | 0.02 | 235 | 72 | 0.89 | 0.19 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.25 | -0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.33 | -47.15% | 0.01 | 19 | 11 | 0.84 | -0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 33.00 | 0.60 | 0.80 | 0.70 | 0.87 | -0.20 | -18.70% | 0.02 | 1 | 109 | 0.80 | -0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 34.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.60 | -42.86% | 0.02 | 4 | 174 | 0.81 | -0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 0.90 | 1.00 | 0.95 | 0.97 | -0.65 | -40.13% | 0.03 | 120 | 127 | 0.80 | -0.11 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 36.00 | 1.05 | 1.20 | 1.13 | 1.15 | -0.73 | -38.83% | 0.03 | 112 | 36 | 0.80 | -0.13 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 37.00 | 1.30 | 1.40 | 1.35 | 1.34 | -0.97 | -42.00% | 0.04 | 1 | 127 | 0.80 | -0.15 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 38.00 | 1.55 | 1.65 | 1.60 | 1.55 | -1.00 | -39.22% | 0.04 | 31 | 99 | 0.80 | -0.17 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 39.00 | 1.80 | 1.95 | 1.88 | 1.90 | -0.90 | -32.15% | 0.05 | 9 | 18 | 0.80 | -0.19 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 2.10 | 2.25 | 2.18 | 2.19 | -1.21 | -35.59% | 0.05 | 101 | 136 | 0.80 | -0.21 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 41.00 | 2.45 | 2.55 | 2.50 | 2.51 | -2.29 | -47.71% | 0.06 | 1 | 22 | 0.80 | -0.24 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 42.00 | 2.80 | 2.90 | 2.85 | 2.81 | -1.39 | -33.10% | 0.07 | 38 | 242 | 0.80 | -0.26 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 43.00 | 3.20 | 3.30 | 3.25 | 3.19 | -1.41 | -30.66% | 0.08 | 23 | 551 | 0.80 | -0.29 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 44.00 | 3.60 | 3.80 | 3.70 | 3.64 | -1.34 | -26.91% | 0.08 | 23 | 370 | 0.80 | -0.31 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 4.00 | 4.20 | 4.10 | 4.14 | -1.76 | -29.84% | 0.09 | 151 | 145 | 0.80 | -0.34 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 46.00 | 4.50 | 4.70 | 4.60 | 4.50 | -2.20 | -32.84% | 0.10 | 29 | 113 | 0.80 | -0.37 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 47.00 | 5.00 | 5.20 | 5.10 | 5.13 | -1.69 | -24.78% | 0.11 | 3 | 99 | 0.80 | -0.39 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 48.00 | 5.60 | 5.80 | 5.70 | 5.65 | -2.05 | -26.63% | 0.12 | 22 | 7 | 0.80 | -0.42 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 49.00 | 6.10 | 6.30 | 6.20 | 6.23 | -1.17 | -15.82% | 0.13 | 3 | 5 | 0.80 | -0.44 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 6.70 | 6.90 | 6.80 | 6.82 | -2.23 | -24.65% | 0.14 | 8 | 13 | 0.81 | -0.47 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 10.10 | 10.30 | 10.20 | 10.10 | -2.95 | -22.61% | 0.19 | 23 | 15 | 0.83 | -0.58 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 13.90 | 14.10 | 14.00 | 13.73 | % | 0.23 | 32 | 0 | 0.84 | -0.68 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 65.00 | 18.10 | 18.40 | 18.25 | % | 0.28 | 0 | 0 | 0.86 | -0.75 | 0.02 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 22.50 | 22.80 | 22.65 | % | 0.32 | 0 | 0 | 0.88 | -0.81 | 0.02 | -0.04 | 8/22/2025 4:00:01 PM EST |