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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 16.30 | 19.70 | 21.20 | 0.00 | 0.00% | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 3.00 | 17.10 | 19.40 | 20.40 | 0.00 | 0.00% | 0 | 1 | 5.73 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 14.70 | 18.00 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 13.60 | 16.80 | 6.22 | 0.00 | 0.00% | 0 | 5 | 3.73 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 12.40 | 15.60 | 17.10 | 0.00 | 0.00% | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 13.20 | 13.50 | 6.60 | 0.00 | 0.00% | 0 | 6 | 2.24 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 11.00 | 14.40 | 15.10 | 0.00 | 0.00% | 0 | 124 | 2.43 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 11.30 | 11.50 | 17.60 | 0.00 | 0.00% | 0 | 133 | 1.48 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 10.30 | 12.50 | 14.00 | 0.00 | 0.00% | 0 | 51 | 1.30 | 0.99 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 9.30 | 10.70 | 10.00 | -3.70 | -27.01% | 1 | 196 | 1.46 | 0.98 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 8.40 | 8.60 | 9.62 | 0.00 | 0.00% | 0 | 283 | 0.99 | 0.97 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 7.50 | 7.70 | 11.30 | 0.00 | 0.00% | 0 | 125 | 1.41 | 0.95 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 6.60 | 6.80 | 12.50 | 0.00 | 0.00% | 0 | 347 | 0.81 | 0.92 | 0.03 | -0.01 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 5.70 | 5.90 | 6.24 | -3.46 | -35.67% | 1 | 757 | 0.75 | 0.88 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 4.90 | 5.10 | 5.10 | -4.50 | -46.88% | 6 | 233 | 0.77 | 0.84 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 4.20 | 4.40 | 7.40 | 0.00 | 0.00% | 0 | 170 | 0.78 | 0.78 | 0.05 | -0.02 | 3/3/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 3.50 | 3.70 | 6.90 | 0.00 | 0.00% | 0 | 121 | 0.77 | 0.72 | 0.06 | -0.02 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 3.00 | 3.10 | 2.90 | -3.30 | -53.23% | 4 | 142 | 0.78 | 0.66 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 2.45 | 2.55 | 2.40 | -2.40 | -50.00% | 7 | 1,113 | 0.76 | 0.59 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 2.00 | 2.10 | 1.95 | -1.12 | -36.49% | 24 | 442 | 0.76 | 0.52 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 1.60 | 1.75 | 1.60 | -1.20 | -42.86% | 50 | 553 | 0.76 | 0.46 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 1.30 | 1.40 | 1.46 | -0.69 | -32.10% | 33 | 388 | 0.76 | 0.39 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 1.00 | 1.15 | 1.45 | 0.00 | 0.00% | 0 | 658 | 0.75 | 0.33 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 0.80 | 0.90 | 0.90 | -0.50 | -35.72% | 91 | 2,200 | 0.75 | 0.28 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 0.65 | 0.70 | 0.86 | -0.20 | -18.87% | 14 | 1,618 | 0.75 | 0.24 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 0.50 | 0.60 | 0.96 | 0.00 | 0.00% | 0 | 623 | 0.76 | 0.20 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 0.40 | 0.80 | 0.75 | +0.06 | +8.70% | 4 | 637 | 0.85 | 0.17 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 0.30 | 0.40 | 0.44 | -0.16 | -26.67% | 3 | 326 | 0.76 | 0.14 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.25 | 0.30 | 0.26 | -0.24 | -48.00% | 49 | 1,616 | 0.76 | 0.12 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 0.20 | 0.25 | 0.29 | -0.11 | -27.50% | 24 | 199 | 0.77 | 0.10 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 0.15 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 1,452 | 0.79 | 0.09 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 0.10 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 185 | 0.78 | 0.08 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 0.10 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.79 | 0.07 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 0.10 | 0.15 | 0.10 | -0.10 | -50.00% | 2 | 1,175 | 0.83 | 0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 36.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 217 | 0.82 | 0.05 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 37.00 | 0.05 | 0.15 | 0.10 | -0.55 | -84.62% | 10 | 1,084 | 0.85 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 38.00 | 0.05 | 0.15 | 0.12 | -0.10 | -45.46% | 4 | 15 | 0.88 | 0.04 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 39.00 | 0.05 | 0.15 | 0.85 | 0.00 | 0.00% | 0 | 59 | 0.91 | 0.03 | 0.01 | 0.00 | 2/21/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 0.05 | 0.15 | 0.07 | -0.18 | -72.00% | 10 | 6,186 | 0.94 | 0.03 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.15 | 1.00 | 0.00 | 0.00% | 0 | 65 | 1.06 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 3/28/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 32 | 1.25 | 0.01 | 0.00 | 0.00 | 3/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.30 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.40 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.30 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.30 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 106 | 2.50 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.21 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 85 | 2.37 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 135 | 1.80 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 507 | 1.30 | -0.01 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 101 | 1.08 | -0.02 | 0.01 | 0.00 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.05 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 15 | 0.96 | -0.03 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.15 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 308 | 0.87 | -0.05 | 0.02 | -0.01 | 3/4/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.25 | 0.30 | 0.23 | -0.07 | -23.34% | 3 | 20 | 0.85 | -0.08 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.35 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 589 | 0.82 | -0.12 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.60 | 0.65 | 0.62 | +0.22 | +55.00% | 8,912 | 3,044 | 0.82 | -0.16 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.85 | 0.95 | 0.82 | +0.34 | +70.84% | 1 | 717 | 0.82 | -0.22 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 1.15 | 1.25 | 1.10 | +0.08 | +7.85% | 2 | 299 | 0.80 | -0.28 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 1.55 | 1.65 | 1.55 | +0.50 | +47.62% | 3 | 367 | 0.79 | -0.34 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 2.05 | 2.15 | 2.00 | +0.38 | +23.46% | 77 | 1,163 | 0.80 | -0.41 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 2.55 | 2.70 | 2.58 | +0.68 | +35.79% | 32 | 1,528 | 0.78 | -0.48 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 3.10 | 3.30 | 3.00 | +0.53 | +21.46% | 11 | 413 | 0.77 | -0.54 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 3.80 | 4.00 | 3.83 | +0.73 | +23.55% | 5 | 222 | 0.78 | -0.61 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 4.50 | 4.70 | 4.41 | +0.71 | +19.19% | 5 | 357 | 0.76 | -0.67 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 5.30 | 5.50 | 4.50 | 0.00 | 0.00% | 0 | 521 | 0.77 | -0.72 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 6.10 | 6.30 | 4.70 | 0.00 | 0.00% | 0 | 469 | 0.76 | -0.76 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 7.00 | 7.20 | 5.50 | 0.00 | 0.00% | 0 | 248 | 0.78 | -0.80 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 7.90 | 8.10 | 5.70 | 0.00 | 0.00% | 0 | 535 | 0.80 | -0.83 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 8.80 | 9.00 | 6.40 | 0.00 | 0.00% | 0 | 300 | 0.78 | -0.86 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 8.50 | 9.90 | 6.84 | 0.00 | 0.00% | 0 | 253 | 0.42 | -0.88 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 10.70 | 11.00 | 8.29 | 0.00 | 0.00% | 0 | 237 | 1.12 | -0.90 | 0.03 | -0.01 | 3/3/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 11.70 | 11.90 | 8.50 | 0.00 | 0.00% | 0 | 129 | 0.94 | -0.91 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 11.10 | 12.90 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.92 | 0.02 | -0.01 | 2/4/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 13.60 | 13.90 | 12.00 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.93 | 0.02 | -0.01 | 12/27/2024 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 14.60 | 14.90 | 11.00 | 0.00 | 0.00% | 0 | 4 | 0.98 | -0.94 | 0.02 | -0.01 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 36.00 | 15.50 | 15.90 | 15.60 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.95 | 0.02 | -0.01 | 2/25/2025 | 3/28/2025 4:00:02 PM EST |
| 37.00 | 15.10 | 16.90 | % | 0 | 0 | 1.05 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 38.00 | 17.60 | 17.80 | % | 0 | 0 | 1.49 | -0.96 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 39.00 | 18.60 | 18.80 | % | 0 | 0 | 1.13 | -0.97 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 40.00 | 17.80 | 19.90 | % | 0 | 0 | 1.16 | -0.97 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 41.00 | 20.10 | 20.80 | 20.40 | 0.00 | 0.00% | 0 | 1 | 1.76 | -0.99 | 0.01 | 0.00 | 2/25/2025 | 3/28/2025 4:00:02 PM EST |
| 42.00 | 20.40 | 23.80 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 43.00 | 20.70 | 24.20 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 44.00 | 22.30 | 24.90 | 19.80 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.99 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |