Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $24.17 as of 2/21/2025 7:50:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.10 | 9.40 | 9.40 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.98 | 0.01 | -0.01 | 2/11/2025 | 2/21/2025 3:59:51 PM EST |
| 16.00 | 8.10 | 8.50 | % | 0 | 0 | 1.58 | 0.97 | 0.01 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 17.00 | 7.20 | 7.60 | % | 0 | 0 | 1.53 | 0.94 | 0.02 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 17.50 | 6.60 | 7.20 | 7.05 | -0.25 | -3.43% | 10 | 1 | 1.22 | 0.93 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 18.00 | 6.30 | 6.70 | 8.18 | 0.00 | 0.00% | 0 | 10 | 1.30 | 0.92 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 19.00 | 4.30 | 5.80 | 5.90 | 0.00 | 0.00% | 0 | 14 | 1.22 | 0.88 | 0.04 | -0.04 | 2/11/2025 | 2/21/2025 3:59:51 PM EST |
| 19.50 | 4.90 | 5.30 | % | 0 | 0 | 1.12 | 0.85 | 0.04 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 20.00 | 4.50 | 5.00 | 3.91 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.83 | 0.05 | -0.05 | 1/27/2025 | 2/21/2025 3:59:51 PM EST |
| 20.50 | 3.50 | 4.60 | 6.35 | 0.00 | 0.00% | 0 | 20 | 1.17 | 0.80 | 0.05 | -0.06 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 21.00 | 3.80 | 4.20 | 4.19 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.77 | 0.05 | -0.06 | 2/5/2025 | 2/21/2025 3:59:51 PM EST |
| 21.50 | 3.50 | 3.80 | 3.39 | 0.00 | 0.00% | 0 | 22 | 1.13 | 0.74 | 0.06 | -0.07 | 2/3/2025 | 2/21/2025 3:59:51 PM EST |
| 22.00 | 3.30 | 3.50 | 4.28 | -0.42 | -8.94% | 2 | 3 | 1.16 | 0.70 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 22.50 | 2.95 | 3.20 | 4.50 | 0.00 | 0.00% | 0 | 12 | 1.17 | 0.67 | 0.07 | -0.07 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 23.00 | 2.65 | 2.90 | 3.20 | -0.60 | -15.79% | 1 | 9 | 1.16 | 0.63 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 23.50 | 2.45 | 2.65 | 2.63 | -1.47 | -35.86% | 7 | 69 | 1.17 | 0.59 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 24.00 | 2.20 | 2.35 | 2.75 | 0.00 | 0.00% | 0 | 60 | 1.15 | 0.56 | 0.07 | -0.08 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 24.50 | 1.95 | 2.15 | 2.02 | -0.98 | -32.67% | 3 | 8 | 1.16 | 0.52 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 25.00 | 1.80 | 1.95 | 1.97 | -0.88 | -30.88% | 30 | 129 | 1.17 | 0.49 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 25.50 | 1.55 | 1.70 | 1.70 | -1.09 | -39.07% | 55 | 12 | 1.15 | 0.45 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 26.00 | 1.40 | 1.60 | 1.55 | -0.82 | -34.60% | 47 | 58 | 1.17 | 0.42 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 26.50 | 1.25 | 1.40 | 2.05 | 0.00 | 0.00% | 0 | 16 | 1.17 | 0.39 | 0.07 | -0.08 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 27.00 | 1.10 | 1.25 | 1.63 | -0.32 | -16.41% | 2 | 55 | 1.16 | 0.36 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 27.50 | 1.00 | 1.15 | 1.05 | -1.40 | -57.15% | 2 | 6 | 1.18 | 0.33 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 28.00 | 0.90 | 1.00 | 1.15 | -0.52 | -31.14% | 1 | 24 | 1.18 | 0.30 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 28.50 | 0.80 | 0.90 | 1.50 | 0.00 | 0.00% | 0 | 9 | 1.18 | 0.27 | 0.06 | -0.07 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 29.00 | 0.70 | 0.85 | 1.50 | 0.00 | 0.00% | 0 | 20 | 1.19 | 0.25 | 0.06 | -0.07 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 29.50 | 0.65 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.20 | 0.23 | 0.05 | -0.06 | 1/28/2025 | 2/21/2025 3:59:51 PM EST |
| 30.00 | 0.55 | 0.65 | 0.90 | -0.05 | -5.27% | 1 | 145 | 1.19 | 0.21 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 30.50 | 0.50 | 0.60 | 0.54 | -0.36 | -40.00% | 8 | 4 | 1.21 | 0.19 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 31.00 | 0.45 | 0.55 | 0.86 | 0.00 | 0.00% | 0 | 13 | 1.22 | 0.17 | 0.05 | -0.05 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 32.00 | 0.35 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 8 | 1.23 | 0.14 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 33.00 | 0.20 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.12 | 0.03 | -0.04 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 34.00 | 0.20 | 0.30 | 0.48 | 0.00 | 0.00% | 0 | 5 | 1.24 | 0.10 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 35.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.08 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 36.00 | 0.10 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.06 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 37.00 | 0.05 | 0.20 | % | 0 | 0 | 1.25 | 0.05 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.20 | % | 0 | 0 | 1.25 | 0.04 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.03 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.03 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.35 | % | 0 | 0 | 1.53 | 0.02 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.35 | % | 0 | 0 | 1.58 | 0.02 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.35 | % | 0 | 0 | 1.64 | 0.01 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 5 | 13,230 | 1.45 | -0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | -0.03 | 0.01 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 17.00 | 0.10 | 0.20 | % | 0 | 0 | 1.21 | -0.06 | 0.02 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 17.50 | 0.15 | 0.25 | 0.13 | -0.01 | -7.15% | 15 | 50 | 1.22 | -0.07 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 18.00 | 0.20 | 0.30 | % | 0 | 0 | 1.21 | -0.08 | 0.03 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 19.00 | 0.30 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 11 | 1.18 | -0.12 | 0.04 | -0.04 | 2/12/2025 | 2/21/2025 3:59:51 PM EST |
| 19.50 | 0.40 | 0.55 | % | 0 | 0 | 1.18 | -0.15 | 0.04 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 20.00 | 0.50 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 114 | 1.17 | -0.17 | 0.05 | -0.05 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 20.50 | 0.60 | 0.80 | % | 0 | 0 | 1.17 | -0.20 | 0.05 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 21.00 | 0.75 | 0.90 | 0.57 | 0.00 | 0.00% | 0 | 16 | 1.16 | -0.23 | 0.05 | -0.06 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 21.50 | 0.95 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.26 | 0.06 | -0.07 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 22.00 | 1.10 | 1.25 | 1.00 | +0.20 | +25.00% | 2 | 29 | 1.16 | -0.30 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 22.50 | 1.30 | 1.50 | 1.40 | +0.54 | +62.80% | 9 | 121 | 1.17 | -0.33 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 23.00 | 1.50 | 1.70 | 1.40 | +0.30 | +27.28% | 2 | 21 | 1.18 | -0.37 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 23.50 | 1.75 | 1.95 | 3.55 | 0.00 | 0.00% | 0 | 104 | 1.17 | -0.41 | 0.07 | -0.08 | 1/29/2025 | 2/21/2025 3:59:51 PM EST |
| 24.00 | 2.00 | 2.20 | 2.05 | +0.94 | +84.69% | 2 | 25 | 1.18 | -0.44 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 24.50 | 2.25 | 2.45 | 2.25 | +0.72 | +47.06% | 1 | 150 | 1.17 | -0.48 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 25.00 | 2.45 | 2.75 | 2.62 | +0.88 | +50.58% | 3 | 26 | 1.17 | -0.51 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 25.50 | 2.85 | 3.10 | 2.16 | 0.00 | 0.00% | 0 | 7 | 1.18 | -0.55 | 0.07 | -0.08 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 26.00 | 3.20 | 3.40 | 2.40 | 0.00 | 0.00% | 2 | 26 | 1.16 | -0.58 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 26.50 | 3.50 | 3.80 | 2.45 | 0.00 | 0.00% | 0 | 3 | 1.17 | -0.61 | 0.07 | -0.08 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 27.00 | 3.90 | 4.20 | 7.08 | 0.00 | 0.00% | 0 | 30 | 1.19 | -0.64 | 0.07 | -0.08 | 1/28/2025 | 2/21/2025 3:59:51 PM EST |
| 27.50 | 4.30 | 4.50 | 7.15 | 0.00 | 0.00% | 0 | 100 | 1.18 | -0.67 | 0.07 | -0.07 | 1/28/2025 | 2/21/2025 3:59:51 PM EST |
| 28.00 | 4.60 | 4.90 | 4.41 | +0.85 | +23.88% | 1 | 1 | 1.20 | -0.70 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 28.50 | 5.00 | 5.30 | % | 0 | 0 | 1.17 | -0.73 | 0.06 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 29.00 | 5.40 | 6.10 | % | 0 | 0 | 1.37 | -0.75 | 0.06 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 29.50 | 5.40 | 6.10 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.77 | 0.05 | -0.06 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 30.00 | 6.30 | 6.50 | % | 0 | 0 | 1.17 | -0.79 | 0.05 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 30.50 | 6.70 | 7.10 | % | 0 | 0 | 1.28 | -0.81 | 0.05 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 31.00 | 6.30 | 7.40 | 5.85 | 0.00 | 0.00% | 0 | 5 | 1.20 | -0.83 | 0.05 | -0.05 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 32.00 | 7.90 | 8.60 | % | 0 | 0 | 1.36 | -0.86 | 0.04 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 33.00 | 8.90 | 9.40 | % | 0 | 0 | 1.20 | -0.88 | 0.03 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 34.00 | 9.80 | 10.20 | % | 0 | 0 | 1.04 | -0.90 | 0.03 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 35.00 | 10.60 | 11.30 | % | 0 | 0 | 1.54 | -0.92 | 0.03 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 36.00 | 11.60 | 12.30 | % | 0 | 0 | 1.52 | -0.94 | 0.02 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 37.00 | 12.60 | 13.20 | % | 0 | 0 | 1.59 | -0.95 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 38.00 | 13.10 | 15.50 | % | 0 | 0 | 1.66 | -0.96 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 39.00 | 14.50 | 15.10 | % | 0 | 0 | 1.61 | -0.97 | 0.01 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 40.00 | 15.60 | 16.90 | % | 0 | 0 | 1.80 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 41.00 | 16.40 | 17.10 | % | 0 | 0 | 1.97 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 42.00 | 17.60 | 18.20 | % | 0 | 0 | 1.92 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 43.00 | 18.60 | 19.20 | % | 0 | 0 | 1.85 | -0.99 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 44.00 | 19.50 | 20.10 | % | 0 | 0 | 2.16 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |