Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $20.33 as of 3/31/2025 3:17:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 4.60 | 4.90 | % | 0 | 0 | 1.38 | 0.97 | 0.02 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 16.00 | 3.50 | 3.90 | % | 0 | 0 | 1.13 | 0.93 | 0.05 | -0.02 | 3/31/2025 3:59:51 PM EST | |||
| 17.00 | 2.85 | 3.00 | % | 0 | 0 | 0.95 | 0.85 | 0.08 | -0.03 | 3/31/2025 3:59:51 PM EST | |||
| 17.50 | 1.80 | 2.60 | 2.70 | % | 5 | 0 | 0.93 | 0.80 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 18.00 | 1.50 | 2.20 | % | 0 | 0 | 0.90 | 0.75 | 0.11 | -0.04 | 3/31/2025 3:59:51 PM EST | |||
| 18.50 | 1.75 | 1.85 | 2.05 | -0.40 | -16.33% | 2 | 1 | 0.88 | 0.68 | 0.13 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 19.00 | 1.45 | 1.55 | 1.47 | -0.68 | -31.63% | 2 | 35 | 0.88 | 0.61 | 0.13 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 19.50 | 1.15 | 1.25 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.54 | 0.14 | -0.05 | 3/21/2025 | 3/31/2025 3:59:51 PM EST |
| 20.00 | 0.90 | 1.05 | 0.90 | -0.75 | -45.46% | 1 | 17 | 0.87 | 0.47 | 0.14 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 20.50 | 0.70 | 0.80 | % | 0 | 0 | 0.84 | 0.41 | 0.14 | -0.05 | 3/31/2025 3:59:51 PM EST | |||
| 21.00 | 0.55 | 0.65 | 0.75 | -0.28 | -27.19% | 1 | 23 | 0.83 | 0.34 | 0.13 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 21.50 | 0.40 | 0.50 | 0.98 | 0.00 | 0.00% | 0 | 48 | 0.81 | 0.28 | 0.12 | -0.04 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 22.00 | 0.30 | 0.40 | 0.36 | -0.39 | -52.00% | 35 | 5 | 0.82 | 0.23 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 22.50 | 0.20 | 0.30 | 0.30 | -0.95 | -76.00% | 1 | 5 | 0.83 | 0.19 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 23.00 | 0.15 | 0.25 | 0.23 | -0.20 | -46.52% | 10 | 15 | 0.82 | 0.15 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 23.50 | 0.10 | 0.20 | 0.14 | -0.99 | -87.62% | 10 | 28 | 0.82 | 0.12 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 45 | 204 | 0.81 | 0.09 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 24.50 | 0.05 | 0.15 | 0.09 | -0.26 | -74.29% | 11 | 28 | 0.85 | 0.07 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | -0.04 | -33.34% | 4 | 21 | 0.86 | 0.05 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | -0.20 | -80.00% | 1 | 14 | 0.98 | 0.04 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 35 | 1.03 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 26.50 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.02 | 0.02 | -0.01 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.05 | 0.08 | -0.22 | -73.34% | 1 | 43 | 0.99 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.10 | 0.46 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 16 | 1.23 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 11 | 1.28 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 29.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 33 | 2.56 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 17 | 2.65 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.84 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 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 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 6,057 | 1.06 | -0.03 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 16.00 | 0.05 | 0.15 | % | 0 | 0 | 0.84 | -0.07 | 0.05 | -0.02 | 3/31/2025 3:59:51 PM EST | |||
| 17.00 | 0.20 | 0.30 | % | 0 | 0 | 0.86 | -0.15 | 0.08 | -0.03 | 3/31/2025 3:59:51 PM EST | |||
| 17.50 | 0.30 | 0.40 | 0.45 | % | 4 | 0 | 0.85 | -0.20 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 18.00 | 0.40 | 0.50 | 0.45 | +0.15 | +50.00% | 200 | 5 | 0.82 | -0.25 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 18.50 | 0.55 | 0.65 | 0.65 | +0.15 | +30.00% | 1 | 8 | 0.81 | -0.32 | 0.13 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 19.00 | 0.75 | 0.85 | 0.75 | +0.11 | +17.19% | 43 | 52 | 0.81 | -0.39 | 0.13 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 19.50 | 1.00 | 1.10 | 0.37 | 0.00 | 0.00% | 0 | 51 | 0.81 | -0.46 | 0.14 | -0.05 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 20.00 | 1.25 | 1.35 | 1.55 | +0.47 | +43.52% | 2 | 90 | 0.80 | -0.53 | 0.14 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 20.50 | 1.55 | 1.65 | 1.45 | 0.00 | 0.00% | 0 | 50 | 0.79 | -0.59 | 0.14 | -0.05 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 21.00 | 1.85 | 1.95 | 1.90 | +0.35 | +22.59% | 12 | 23 | 0.76 | -0.66 | 0.13 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 21.50 | 2.25 | 2.35 | 2.10 | +0.39 | +22.81% | 6 | 23 | 0.78 | -0.72 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 22.00 | 2.60 | 2.75 | 2.55 | +0.40 | +18.61% | 2 | 16 | 0.73 | -0.77 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 22.50 | 3.00 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 9 | 0.75 | -0.81 | 0.10 | -0.04 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 23.00 | 3.40 | 3.60 | 3.50 | +1.47 | +72.42% | 2 | 31 | 0.69 | -0.85 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 23.50 | 3.90 | 4.20 | 4.09 | +2.59 | +172.67% | 1 | 11 | 0.65 | -0.88 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 24.00 | 4.30 | 4.60 | 1.82 | 0.00 | 0.00% | 0 | 33 | 1.01 | -0.91 | 0.06 | -0.02 | 3/21/2025 | 3/31/2025 3:59:51 PM EST |
| 24.50 | 4.80 | 5.20 | 2.45 | 0.00 | 0.00% | 0 | 24 | 1.20 | -0.93 | 0.05 | -0.02 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 25.00 | 5.30 | 5.50 | 4.38 | 0.00 | 0.00% | 0 | 51 | 0.99 | -0.95 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 25.50 | 5.80 | 6.00 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.96 | 0.03 | -0.01 | 3/13/2025 | 3/31/2025 3:59:51 PM EST |
| 26.00 | 6.20 | 6.70 | % | 0 | 0 | 1.40 | -0.97 | 0.02 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 26.50 | 6.70 | 7.10 | % | 0 | 0 | 1.33 | -0.98 | 0.02 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 27.00 | 7.20 | 7.70 | % | 0 | 0 | 1.53 | -0.98 | 0.01 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 27.50 | 7.70 | 8.10 | % | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 28.00 | 8.20 | 8.70 | % | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 28.50 | 8.70 | 9.10 | % | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 29.00 | 9.20 | 9.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 29.50 | 9.20 | 10.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 30.00 | 10.20 | 10.50 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 31.00 | 11.20 | 11.60 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 32.00 | 12.20 | 12.70 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 33.00 | 12.50 | 14.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 35.00 | 15.20 | 15.80 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST |