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 | 5.30 | 5.60 | % | 0 | 0 | 0.57 | 0.95 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 3.40 | 4.70 | % | 0 | 0 | 0.91 | 0.84 | 0.06 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 2.35 | 3.10 | % | 0 | 0 | 0.55 | 0.77 | 0.08 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 18.50 | 2.55 | 3.30 | % | 0 | 0 | 0.84 | 0.73 | 0.09 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 2.30 | 2.40 | % | 0 | 0 | 0.70 | 0.68 | 0.09 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 19.50 | 2.00 | 2.10 | % | 0 | 0 | 0.70 | 0.63 | 0.10 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 1.75 | 1.85 | 1.75 | -3.44 | -66.29% | 8 | 2 | 0.71 | 0.58 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.50 | 1.50 | 1.60 | % | 0 | 0 | 0.70 | 0.53 | 0.10 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 21.00 | 1.30 | 1.80 | % | 0 | 0 | 0.80 | 0.48 | 0.10 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 21.50 | 1.05 | 1.55 | 1.15 | -3.31 | -74.22% | 3 | 30 | 0.77 | 0.44 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 0.90 | 1.00 | 1.13 | -0.39 | -25.66% | 3 | 20 | 0.69 | 0.39 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.50 | 0.75 | 0.85 | 1.05 | -0.35 | -25.00% | 3 | 7 | 0.69 | 0.35 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 0.65 | 0.75 | 0.65 | -0.55 | -45.84% | 22 | 7 | 0.70 | 0.30 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.50 | 0.50 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.27 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 0.40 | 0.50 | 0.45 | -0.50 | -52.64% | 4 | 5 | 0.67 | 0.23 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.50 | 0.35 | 0.45 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.20 | 0.07 | -0.02 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 0.25 | 0.35 | 0.40 | -0.74 | -64.92% | 4 | 8 | 0.67 | 0.17 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.50 | 0.20 | 0.30 | 2.60 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.15 | 0.06 | -0.02 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 0.15 | 0.25 | 0.20 | -0.72 | -78.27% | 3 | 9 | 0.67 | 0.12 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 26.50 | 0.15 | 0.25 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.11 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 0.10 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 36 | 0.69 | 0.09 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 27.50 | 0.10 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 7 | 0.94 | 0.07 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | -0.35 | -77.78% | 3 | 28 | 0.69 | 0.06 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 28.50 | 0.05 | 0.15 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.05 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.04 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 29.50 | 0.00 | 0.10 | 0.59 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.03 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.10 | 1.15 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.03 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.10 | % | 0 | 0 | 0.89 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.10 | % | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.15 | 0.48 | 0.00 | 0.00% | 0 | 7 | 1.07 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.64 | 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 | 0.10 | 0.15 | % | 0 | 0 | 0.77 | -0.05 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 0.35 | 0.45 | % | 0 | 0 | 0.75 | -0.16 | 0.06 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 0.55 | 0.70 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.23 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 18.50 | 0.70 | 0.90 | 0.56 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.27 | 0.09 | -0.03 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 0.90 | 1.05 | 0.53 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.32 | 0.09 | -0.03 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 19.50 | 1.10 | 1.25 | 1.10 | +0.35 | +46.67% | 40 | 3 | 0.73 | -0.37 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 1.35 | 1.45 | 0.89 | 0.00 | 0.00% | 0 | 25 | 0.72 | -0.42 | 0.10 | -0.03 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 20.50 | 1.60 | 1.70 | 1.00 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.47 | 0.10 | -0.03 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 1.55 | 2.00 | 1.90 | +1.32 | +227.59% | 6 | 2 | 0.65 | -0.52 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.50 | 2.15 | 2.35 | 1.19 | 0.00 | 0.00% | 0 | 13 | 0.72 | -0.56 | 0.10 | -0.03 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 2.50 | 2.65 | 1.81 | -0.10 | -5.24% | 1 | 7 | 0.72 | -0.61 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.50 | 2.65 | 3.00 | 2.11 | +0.01 | +0.48% | 2 | 7 | 0.66 | -0.65 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 3.20 | 3.40 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.70 | 0.09 | -0.02 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 23.50 | 3.60 | 3.80 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.73 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 4.00 | 4.20 | 4.00 | +1.40 | +53.85% | 1 | 8 | 0.73 | -0.77 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.50 | 4.40 | 4.60 | 1.50 | 0.00 | 0.00% | 0 | 10 | 0.72 | -0.80 | 0.07 | -0.02 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 4.80 | 5.00 | % | 0 | 0 | 0.69 | -0.83 | 0.06 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 25.50 | 5.20 | 5.60 | % | 0 | 0 | 0.72 | -0.85 | 0.06 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 26.00 | 5.70 | 5.90 | % | 0 | 0 | 0.66 | -0.88 | 0.05 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 26.50 | 6.20 | 6.50 | % | 0 | 0 | 0.90 | -0.89 | 0.04 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 27.00 | 5.60 | 7.10 | % | 0 | 0 | 0.86 | -0.91 | 0.04 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 27.50 | 7.10 | 7.40 | % | 0 | 0 | 0.98 | -0.93 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 28.00 | 7.60 | 8.00 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.94 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 28.50 | 8.10 | 8.50 | 4.66 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.95 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 8.30 | 9.00 | 5.11 | 0.00 | 0.00% | 0 | 3 | 1.65 | -0.96 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 29.50 | 7.50 | 9.50 | % | 0 | 0 | 1.52 | -0.97 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 30.00 | 9.10 | 10.00 | 6.80 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.97 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 9.90 | 11.00 | % | 0 | 0 | 1.45 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 32.00 | 9.90 | 12.00 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 33.00 | 11.40 | 12.90 | % | 0 | 0 | 2.41 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 14.00 | 14.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |