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 | 21.50 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 5.50 | 17.80 | 21.20 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 6.00 | 17.80 | 19.80 | 5.40 | 0.00 | 0.00% | 0 | 30 | 4.39 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 6.50 | 16.90 | 20.20 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.00 | 16.30 | 19.70 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.50 | 16.20 | 19.50 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 8.00 | 15.30 | 18.80 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 8.50 | 15.00 | 18.30 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 9.00 | 14.40 | 17.70 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 9.50 | 14.00 | 17.30 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.00 | 13.50 | 17.10 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.50 | 12.90 | 16.30 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 11.00 | 13.60 | 15.20 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 11.50 | 11.80 | 15.00 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 12.00 | 11.40 | 14.80 | 0.90 | 0.00 | 0.00% | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 12.50 | 10.40 | 13.20 | 10.25 | 0.00 | 0.00% | 0 | 28 | 2.21 | 0.99 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 13.00 | 10.50 | 13.80 | 1.53 | 0.00 | 0.00% | 0 | 2 | 2.46 | 0.99 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:39 PM EST |
| 13.50 | 10.10 | 13.40 | 6.32 | 0.00 | 0.00% | 0 | 4 | 2.41 | 0.99 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 14.00 | 9.70 | 12.90 | 6.15 | 0.00 | 0.00% | 0 | 6 | 2.36 | 0.99 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 14.50 | 8.70 | 11.60 | 5.60 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.98 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 15.00 | 9.60 | 11.70 | 0.51 | 0.00 | 0.00% | 0 | 56 | 1.54 | 0.97 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:39 PM EST |
| 15.50 | 8.10 | 11.50 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.97 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 16.00 | 7.50 | 11.00 | 6.11 | 0.00 | 0.00% | 0 | 12 | 1.91 | 0.95 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 17.00 | 7.70 | 9.60 | 5.65 | 0.00 | 0.00% | 0 | 6 | 1.30 | 0.93 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 17.50 | 6.50 | 9.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.91 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 18.00 | 5.30 | 9.10 | 5.38 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.90 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 19.00 | 4.60 | 8.20 | % | 0 | 0 | 0.87 | 0.87 | 0.03 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 20.00 | 3.80 | 7.30 | 6.19 | 0.00 | 0.00% | 0 | 26 | 1.02 | 0.83 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 21.00 | 4.50 | 6.70 | 4.00 | -0.10 | -2.44% | 2 | 1 | 1.13 | 0.79 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 22.00 | 2.85 | 4.30 | % | 0 | 0 | 0.59 | 0.73 | 0.05 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 22.50 | 3.40 | 4.10 | 3.61 | +1.16 | +47.35% | 2 | 11 | 0.80 | 0.70 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 23.00 | 2.55 | 3.70 | 2.95 | +0.25 | +9.26% | 1 | 23 | 0.65 | 0.67 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 24.00 | 1.85 | 3.20 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.61 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 25.00 | 0.90 | 3.30 | 2.30 | +0.43 | +23.00% | 3 | 34 | 0.76 | 0.54 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 26.00 | 1.50 | 2.55 | 1.53 | 0.00 | 0.00% | 0 | 13 | 0.85 | 0.48 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 27.00 | 1.50 | 1.90 | % | 0 | 0 | 0.80 | 0.42 | 0.06 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 28.00 | 1.00 | 1.75 | 0.95 | 0.00 | 0.00% | 0 | 13 | 0.78 | 0.37 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 29.00 | 0.95 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.33 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 30.00 | 0.50 | 1.45 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.29 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 31.00 | 0.50 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.25 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 32.00 | 0.50 | 0.80 | 0.65 | +0.15 | +30.00% | 19 | 1 | 0.81 | 0.22 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 33.00 | 0.45 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 43 | 0.82 | 0.20 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 34.00 | 0.05 | 1.10 | % | 0 | 0 | 0.90 | 0.17 | 0.04 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 35.00 | 0.05 | 1.05 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.15 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 36.00 | 0.20 | 0.50 | % | 0 | 0 | 0.86 | 0.13 | 0.03 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 37.00 | 0.15 | 0.35 | % | 0 | 0 | 0.83 | 0.12 | 0.03 | -0.02 | 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 | 0.75 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 11 | 2.49 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:39 PM EST |
| 11.50 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 3,011 | 2.55 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.97 | -0.01 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.79 | -0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 14.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.71 | -0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | -0.02 | 0.01 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 15.00 | 0.05 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.17 | -0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 15.50 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.36 | -0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 16.00 | 0.00 | 0.70 | % | 0 | 0 | 1.02 | -0.05 | 0.01 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 17.00 | 0.05 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.07 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 17.50 | 0.20 | 0.50 | 0.35 | 0.00 | 0.00% | 1 | 28 | 0.91 | -0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 18.00 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 200 | 0.83 | -0.10 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 19.00 | 0.30 | 1.20 | 0.50 | -0.17 | -25.38% | 1 | 8 | 0.80 | -0.13 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 20.00 | 0.40 | 0.75 | 0.60 | -0.14 | -18.92% | 9 | 873 | 0.79 | -0.17 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 21.00 | 0.65 | 1.80 | 1.01 | 0.00 | 0.00% | 0 | 4 | 0.96 | -0.21 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 22.00 | 0.80 | 1.70 | 1.35 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.27 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 22.50 | 1.15 | 1.65 | 1.75 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.30 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 23.00 | 0.70 | 1.80 | 1.65 | 0.00 | 0.00% | 0 | 30 | 0.82 | -0.33 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 24.00 | 1.75 | 2.40 | 2.15 | -0.05 | -2.28% | 2 | 19 | 0.81 | -0.39 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 25.00 | 1.25 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.78 | -0.46 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 26.00 | 1.65 | 3.60 | 3.15 | -0.77 | -19.65% | 2 | 11 | 0.62 | -0.52 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 27.00 | 2.20 | 5.40 | % | 0 | 0 | 0.77 | -0.58 | 0.06 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 28.00 | 4.00 | 5.70 | % | 0 | 0 | 0.93 | -0.63 | 0.06 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 29.00 | 4.30 | 6.30 | % | 0 | 0 | 1.02 | -0.67 | 0.06 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 30.00 | 5.00 | 7.60 | 6.05 | -1.05 | -14.79% | 1 | 3 | 0.61 | -0.71 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 31.00 | 5.60 | 8.90 | 8.20 | 0.00 | 0.00% | 0 | 5 | 1.07 | -0.75 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 32.00 | 5.80 | 9.00 | % | 0 | 0 | 1.49 | -0.78 | 0.04 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 33.00 | 7.70 | 9.90 | % | 0 | 0 | 1.13 | -0.80 | 0.04 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 34.00 | 7.60 | 11.60 | 12.00 | 0.00 | 0.00% | 0 | 10 | 1.60 | -0.83 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 35.00 | 8.60 | 12.60 | % | 0 | 0 | 1.59 | -0.85 | 0.03 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 36.00 | 10.50 | 12.70 | % | 0 | 0 | 1.43 | -0.87 | 0.03 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 37.00 | 11.80 | 14.40 | % | 0 | 0 | 1.64 | -0.88 | 0.03 | -0.02 | 11/20/2024 3:59:39 PM EST |