Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $23.95 as of 11/20/2024 7:48:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 19.50 | 21.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 5.50 | 19.00 | 20.90 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 6.00 | 16.70 | 20.60 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 6.50 | 17.00 | 20.20 | % | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.00 | 17.50 | 18.90 | % | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.50 | 17.00 | 19.20 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 8.00 | 16.50 | 18.60 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 8.50 | 16.00 | 17.90 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 9.00 | 15.50 | 17.50 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 9.50 | 15.10 | 15.70 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.00 | 13.10 | 16.70 | 1.56 | 0.00 | 0.00% | 0 | 17 | 4.94 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:39 PM EST |
| 10.50 | 14.10 | 15.90 | 13.50 | 0.00 | 0.00% | 0 | 7 | 2.98 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 11.00 | 13.40 | 15.30 | 12.50 | -0.10 | -0.80% | 1 | 51 | 3.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 11.50 | 12.40 | 13.70 | 1.85 | 0.00 | 0.00% | 0 | 4 | 2.70 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 12.00 | 10.80 | 13.20 | 12.62 | 0.00 | 0.00% | 0 | 20 | 2.57 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 12.50 | 11.10 | 14.40 | 1.50 | 0.00 | 0.00% | 0 | 7 | 3.02 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:39 PM EST |
| 13.00 | 10.40 | 13.50 | 6.95 | 0.00 | 0.00% | 0 | 143 | 2.48 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 13.50 | 11.10 | 11.80 | 6.60 | 0.00 | 0.00% | 0 | 11 | 2.74 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 14.00 | 8.90 | 12.20 | 6.32 | 0.00 | 0.00% | 0 | 882 | 2.09 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 14.50 | 9.90 | 12.20 | 10.33 | +1.93 | +22.98% | 24 | 54 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 15.00 | 9.20 | 10.10 | 9.40 | +0.40 | +4.45% | 1 | 29 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 15.50 | 7.50 | 11.40 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 16.00 | 6.90 | 9.90 | 7.34 | 0.00 | 0.00% | 0 | 41 | 1.54 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 16.50 | 8.00 | 10.20 | % | 0 | 0 | 2.78 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 17.00 | 7.50 | 8.10 | 6.41 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.98 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 17.50 | 7.10 | 8.90 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.51 | 0.98 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 18.00 | 5.20 | 8.30 | 3.50 | 0.00 | 0.00% | 0 | 2 | 2.39 | 0.97 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 18.50 | 5.80 | 6.70 | 6.27 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.96 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 19.00 | 4.00 | 8.00 | 4.65 | 0.00 | 0.00% | 0 | 15 | 1.57 | 0.94 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 19.50 | 5.20 | 6.70 | 3.50 | 0.00 | 0.00% | 0 | 4 | 1.33 | 0.93 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 20.00 | 4.00 | 6.60 | 4.50 | +0.46 | +11.39% | 6 | 127 | 1.14 | 0.91 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 20.50 | 4.50 | 4.90 | % | 0 | 0 | 0.86 | 0.88 | 0.05 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 21.00 | 4.00 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.86 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 21.50 | 3.20 | 4.30 | 3.07 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.83 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 22.00 | 2.75 | 3.60 | 3.10 | +1.00 | +47.62% | 1 | 74 | 0.82 | 0.80 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 22.50 | 2.90 | 3.20 | 1.92 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.76 | 0.08 | -0.04 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 23.00 | 2.05 | 2.75 | 2.70 | +1.30 | +92.86% | 2 | 131 | 0.78 | 0.72 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 23.50 | 1.85 | 2.45 | 2.22 | +0.68 | +44.16% | 34 | 16 | 0.79 | 0.67 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 24.00 | 1.95 | 2.15 | 2.12 | +0.47 | +28.49% | 5 | 8 | 0.77 | 0.62 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 25.00 | 1.45 | 1.65 | 0.95 | -0.25 | -20.84% | 1 | 74 | 0.77 | 0.52 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 26.00 | 0.65 | 1.25 | 1.30 | +0.32 | +32.66% | 14 | 455 | 0.80 | 0.43 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 27.00 | 0.75 | 0.95 | 0.90 | +0.20 | +28.58% | 14 | 63 | 0.83 | 0.35 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 28.00 | 0.60 | 0.70 | 0.55 | +0.05 | +10.00% | 6 | 12 | 0.81 | 0.28 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 29.00 | 0.40 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.22 | 0.07 | -0.04 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 30.00 | 0.25 | 0.45 | 0.35 | +0.10 | +40.00% | 10 | 15 | 0.85 | 0.17 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 31.00 | 0.05 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 125 | 0.89 | 0.13 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 32.00 | 0.05 | 0.30 | % | 0 | 0 | 0.90 | 0.10 | 0.04 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 33.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 31 | 33 | 0.92 | 0.07 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 34.00 | 0.00 | 0.80 | % | 0 | 0 | 1.41 | 0.05 | 0.02 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 35.00 | 0.00 | 1.05 | % | 0 | 0 | 1.81 | 0.03 | 0.01 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 36.00 | 0.00 | 1.15 | % | 0 | 0 | 1.68 | 0.02 | 0.01 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 37.00 | 0.00 | 0.95 | % | 0 | 0 | 1.76 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 5.50 | 0.00 | 0.05 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 6.50 | 0.00 | 0.05 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:39 PM EST |
| 8.50 | 0.00 | 0.05 | 0.54 | 0.00 | 0.00% | 0 | 10 | 2.46 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:39 PM EST |
| 9.00 | 0.00 | 0.05 | 0.04 | -0.02 | -33.34% | 2 | 25 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 9.50 | 0.00 | 0.05 | 0.67 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:39 PM EST |
| 10.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 11.00 | 0.00 | 0.75 | 1.13 | 0.00 | 0.00% | 0 | 30 | 3.45 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:39 PM EST |
| 11.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 12.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 14 | 3.14 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:39 PM EST |
| 12.50 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 6 | 2.99 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 13.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 7 | 2.85 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 13.50 | 0.00 | 1.15 | 4.21 | 0.00 | 0.00% | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:39 PM EST |
| 14.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 19 | 2.59 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 14.50 | 0.00 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 15.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 11 | 2.34 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 16.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 17 | 2.06 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 16.50 | 0.05 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 206 | 1.37 | -0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 17.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 335 | 1.23 | -0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 17.50 | 0.00 | 0.55 | % | 0 | 0 | 1.33 | -0.02 | 0.01 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 275 | 1.04 | -0.03 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 18.50 | 0.05 | 0.40 | % | 0 | 0 | 1.04 | -0.04 | 0.02 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 19.00 | 0.05 | 0.35 | 0.15 | -0.04 | -21.06% | 42 | 182 | 0.86 | -0.06 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 19.50 | 0.10 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.07 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 20.00 | 0.15 | 0.30 | 0.20 | -0.08 | -28.58% | 106 | 174 | 0.86 | -0.09 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 20.50 | 0.15 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.12 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 21.00 | 0.25 | 0.50 | 0.38 | -0.52 | -57.78% | 10 | 48 | 0.86 | -0.14 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 21.50 | 0.35 | 0.80 | % | 0 | 0 | 0.93 | -0.17 | 0.06 | -0.04 | 11/20/2024 3:59:39 PM EST | |||
| 22.00 | 0.45 | 0.60 | 0.70 | -0.05 | -6.67% | 13 | 81 | 0.80 | -0.20 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 22.50 | 0.55 | 1.50 | 0.65 | -0.90 | -58.07% | 11 | 25 | 0.79 | -0.24 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 23.00 | 0.75 | 0.90 | 0.90 | -0.15 | -14.29% | 40 | 12 | 0.78 | -0.28 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 23.50 | 0.95 | 1.10 | 1.10 | -0.38 | -25.68% | 7 | 28 | 0.79 | -0.33 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 24.00 | 1.10 | 1.30 | 1.40 | -0.25 | -15.16% | 22 | 25 | 0.77 | -0.38 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 25.00 | 1.65 | 2.50 | 2.00 | -0.25 | -11.12% | 26 | 47 | 0.79 | -0.48 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 26.00 | 2.20 | 2.40 | 2.30 | -0.55 | -19.30% | 29 | 2 | 0.79 | -0.57 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 27.00 | 2.90 | 3.30 | 3.75 | 0.00 | 0.00% | 0 | 79 | 0.86 | -0.65 | 0.09 | -0.05 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 28.00 | 2.50 | 4.20 | % | 0 | 0 | 0.89 | -0.72 | 0.08 | -0.04 | 11/20/2024 3:59:39 PM EST | |||
| 29.00 | 4.30 | 5.90 | % | 0 | 0 | 1.14 | -0.78 | 0.07 | -0.04 | 11/20/2024 3:59:39 PM EST | |||
| 30.00 | 4.60 | 7.50 | % | 0 | 0 | 1.66 | -0.83 | 0.05 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 31.00 | 5.00 | 7.50 | % | 0 | 0 | 1.61 | -0.87 | 0.04 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 32.00 | 7.00 | 8.30 | 10.10 | 0.00 | 0.00% | 0 | 2 | 1.48 | -0.90 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 33.00 | 8.00 | 9.70 | % | 0 | 0 | 2.04 | -0.93 | 0.03 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 34.00 | 7.70 | 11.30 | % | 0 | 0 | 2.14 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 35.00 | 9.10 | 12.40 | % | 0 | 0 | 2.34 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 36.00 | 9.70 | 13.10 | % | 0 | 0 | 2.43 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 37.00 | 10.90 | 13.40 | % | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST |