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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 6.90 | 7.20 | % | 0 | 0 | 0.91 | 0.85 | 0.03 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 19.00 | 6.20 | 6.50 | % | 0 | 0 | 0.91 | 0.81 | 0.03 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 20.00 | 5.50 | 5.80 | % | 0 | 0 | 0.90 | 0.77 | 0.04 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 21.00 | 4.90 | 5.10 | 5.90 | % | 1 | 0 | 0.89 | 0.73 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 22.00 | 4.30 | 4.50 | % | 0 | 0 | 0.88 | 0.68 | 0.04 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 23.00 | 3.80 | 4.00 | 5.00 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.63 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 24.00 | 3.30 | 3.50 | % | 0 | 0 | 0.88 | 0.58 | 0.05 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 25.00 | 2.90 | 3.10 | % | 0 | 0 | 0.88 | 0.53 | 0.05 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 26.00 | 2.55 | 2.70 | 3.20 | -0.30 | -8.58% | 7 | 1 | 0.88 | 0.49 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 27.00 | 2.20 | 2.40 | % | 0 | 0 | 0.89 | 0.44 | 0.05 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 28.00 | 1.90 | 2.10 | 2.80 | % | 1 | 0 | 0.88 | 0.40 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 29.00 | 1.65 | 1.80 | % | 0 | 0 | 0.88 | 0.36 | 0.05 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 30.00 | 1.40 | 1.60 | % | 0 | 0 | 0.88 | 0.32 | 0.04 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 31.00 | 0.95 | 1.35 | 1.55 | -0.50 | -24.39% | 2 | 8 | 0.80 | 0.29 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 32.00 | 1.00 | 1.20 | 1.75 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.26 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 33.00 | 0.85 | 1.05 | 1.12 | % | 32 | 0 | 0.87 | 0.23 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 34.00 | 0.75 | 0.95 | % | 0 | 0 | 0.89 | 0.21 | 0.04 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.70 | 0.85 | % | 0 | 0 | 0.90 | -0.15 | 0.03 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 19.00 | 0.95 | 1.10 | 1.05 | % | 1 | 0 | 0.89 | -0.19 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 20.00 | 1.30 | 1.45 | 1.36 | % | 13 | 0 | 0.90 | -0.23 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 21.00 | 1.65 | 1.80 | 1.35 | % | 18 | 0 | 0.89 | -0.27 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 22.00 | 2.05 | 2.25 | 1.65 | +0.20 | +13.80% | 7 | 12 | 0.89 | -0.32 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 23.00 | 2.55 | 2.75 | 2.05 | % | 6 | 0 | 0.90 | -0.37 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 24.00 | 3.00 | 3.20 | 3.10 | +0.85 | +37.78% | 21 | 12 | 0.88 | -0.42 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 25.00 | 3.60 | 3.80 | 3.10 | +0.10 | +3.34% | 2 | 2 | 0.88 | -0.47 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 26.00 | 4.20 | 4.40 | 3.40 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.51 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 27.00 | 4.80 | 5.10 | 4.70 | +0.80 | +20.52% | 7 | 1 | 0.87 | -0.56 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 28.00 | 5.60 | 5.80 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.60 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 29.00 | 6.30 | 6.50 | 5.00 | 0.00 | 0.00% | 0 | 6 | 0.88 | -0.64 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 30.00 | 7.10 | 7.30 | % | 0 | 0 | 0.88 | -0.68 | 0.04 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 31.00 | 7.40 | 8.10 | % | 0 | 0 | 0.87 | -0.71 | 0.04 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 32.00 | 8.70 | 9.00 | % | 0 | 0 | 0.89 | -0.74 | 0.04 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 33.00 | 9.10 | 9.80 | % | 0 | 0 | 0.92 | -0.77 | 0.04 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 34.00 | 10.40 | 11.30 | % | 0 | 0 | 1.00 | -0.79 | 0.04 | -0.02 | 2/21/2025 3:59:51 PM EST |