Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $22.10 as of 3/28/2025 7:19:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.10 | 5.50 | % | 0 | 0 | 1.09 | 0.97 | 0.02 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 4.20 | 5.50 | % | 0 | 0 | 1.29 | 0.94 | 0.04 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 3.30 | 4.50 | % | 0 | 0 | 1.15 | 0.89 | 0.06 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 17.50 | 3.00 | 3.20 | % | 0 | 0 | 0.72 | 0.85 | 0.08 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 2.40 | 3.60 | % | 0 | 0 | 1.01 | 0.81 | 0.09 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 18.50 | 2.30 | 2.40 | 2.45 | % | 1 | 0 | 0.77 | 0.76 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 19.00 | 1.95 | 2.05 | 2.15 | -2.65 | -55.21% | 32 | 3 | 0.76 | 0.71 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.50 | 1.65 | 1.75 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.65 | 0.12 | -0.04 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 1.35 | 1.45 | 1.65 | -0.80 | -32.66% | 12 | 5 | 0.75 | 0.58 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.50 | 1.10 | 1.20 | % | 0 | 0 | 0.75 | 0.52 | 0.13 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 21.00 | 0.90 | 1.00 | 1.03 | -0.77 | -42.78% | 1 | 23 | 0.76 | 0.45 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.50 | 0.70 | 0.80 | 0.98 | -0.57 | -36.78% | 1 | 47 | 0.75 | 0.39 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 0.55 | 0.65 | 0.75 | -1.70 | -69.39% | 1 | 4 | 0.75 | 0.33 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.50 | 0.40 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.28 | 0.11 | -0.04 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 0.30 | 0.40 | 0.43 | -0.67 | -60.91% | 11 | 4 | 0.73 | 0.23 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.50 | 0.25 | 0.30 | 1.13 | 0.00 | 0.00% | 0 | 28 | 0.74 | 0.19 | 0.08 | -0.03 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 0.15 | 0.25 | 0.20 | -0.39 | -66.11% | 3 | 204 | 0.73 | 0.15 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.50 | 0.10 | 0.20 | 0.35 | -0.30 | -46.16% | 1 | 27 | 0.72 | 0.12 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 0.05 | 0.15 | 0.12 | -0.26 | -68.43% | 10 | 13 | 0.70 | 0.10 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.50 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.07 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 0.05 | 0.10 | 0.10 | -0.10 | -50.00% | 1 | 36 | 0.76 | 0.06 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.04 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 43 | 0.94 | 0.03 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.10 | 0.46 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.03 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.10 | 0.03 | -0.08 | -72.73% | 5 | 16 | 1.02 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 28.50 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 11 | 1.06 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.70 | % | 0 | 0 | 1.83 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 29.50 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | -0.07 | -58.34% | 20 | 55 | 1.05 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 33 | 1.18 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 17 | 1.76 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 10,000 | 10,000 | 0.97 | -0.03 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.05 | 0.15 | % | 0 | 0 | 0.84 | -0.06 | 0.04 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 0.15 | 0.25 | % | 0 | 0 | 0.83 | -0.11 | 0.06 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 17.50 | 0.25 | 0.35 | % | 0 | 0 | 0.84 | -0.15 | 0.08 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 0.35 | 0.40 | 0.30 | +0.20 | +200.00% | 1 | 4 | 0.81 | -0.19 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 18.50 | 0.45 | 0.55 | 0.50 | +0.25 | +100.00% | 1 | 8 | 0.81 | -0.24 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 0.60 | 0.70 | 0.64 | +0.34 | +113.34% | 1 | 51 | 0.80 | -0.29 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.50 | 0.80 | 0.90 | 0.37 | 0.00 | 0.00% | 0 | 51 | 0.80 | -0.35 | 0.12 | -0.04 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 1.00 | 1.10 | 1.08 | +0.58 | +116.00% | 79 | 43 | 0.79 | -0.42 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.50 | 1.25 | 1.35 | 1.45 | +0.80 | +123.08% | 9 | 42 | 0.78 | -0.48 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 1.55 | 1.65 | 1.55 | +0.68 | +78.17% | 5 | 19 | 0.79 | -0.55 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.50 | 1.85 | 1.95 | 1.71 | +0.70 | +69.31% | 4 | 19 | 0.78 | -0.61 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 2.20 | 2.30 | 2.15 | +0.82 | +61.66% | 7 | 13 | 0.78 | -0.67 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.50 | 2.55 | 2.85 | 2.60 | +0.68 | +35.42% | 1 | 10 | 0.77 | -0.72 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 2.95 | 3.10 | 2.03 | -0.23 | -10.18% | 20 | 11 | 0.79 | -0.77 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.50 | 2.65 | 3.50 | 1.50 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.81 | 0.08 | -0.03 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 3.80 | 4.00 | 1.82 | 0.00 | 0.00% | 0 | 33 | 0.81 | -0.85 | 0.07 | -0.02 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 24.50 | 4.00 | 4.40 | 2.45 | 0.00 | 0.00% | 0 | 24 | 0.90 | -0.88 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 4.70 | 4.90 | 4.38 | % | 51 | 0 | 0.96 | -0.90 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 25.50 | 4.30 | 5.50 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.93 | 0.04 | -0.01 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 4.60 | 5.90 | % | 0 | 0 | 1.55 | -0.94 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 26.50 | 6.10 | 6.50 | % | 0 | 0 | 1.61 | -0.96 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 27.00 | 5.50 | 7.00 | % | 0 | 0 | 1.99 | -0.97 | 0.02 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 27.50 | 5.40 | 7.50 | % | 0 | 0 | 1.24 | -0.97 | 0.02 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 28.00 | 7.60 | 7.90 | % | 0 | 0 | 1.29 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 28.50 | 8.10 | 8.50 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 29.00 | 8.60 | 10.90 | % | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 29.50 | 9.10 | 9.40 | % | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 30.00 | 9.60 | 10.00 | % | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 31.00 | 9.50 | 10.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 32.00 | 11.40 | 11.90 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 33.00 | 11.50 | 14.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 13.60 | 14.90 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |