Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $16.46 as of 5/5/2025 7:36:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.80 | 17.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 2.00 | 14.20 | 14.50 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 3.00 | 13.20 | 13.40 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 4.00 | 12.20 | 12.50 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 11.20 | 11.50 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 6.00 | 9.30 | 10.50 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 9.20 | 9.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 8.00 | 8.20 | 8.60 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 9.00 | 6.90 | 7.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 6.20 | 6.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 11.00 | 5.30 | 5.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 11.50 | 4.80 | 5.00 | % | 0 | 0 | 1.09 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 12.00 | 4.30 | 4.60 | % | 0 | 0 | 1.18 | 0.98 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 12.50 | 3.80 | 4.10 | % | 0 | 0 | 1.06 | 0.96 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 13.00 | 3.30 | 3.60 | % | 0 | 0 | 0.95 | 0.94 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 13.50 | 2.70 | 3.10 | % | 0 | 0 | 0.96 | 0.90 | 0.06 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 14.00 | 2.45 | 2.75 | % | 0 | 0 | 0.78 | 0.86 | 0.08 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 14.50 | 2.05 | 2.20 | % | 0 | 0 | 0.70 | 0.80 | 0.10 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 15.00 | 1.70 | 1.80 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.74 | 0.12 | -0.02 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 15.50 | 1.35 | 1.50 | % | 0 | 0 | 0.69 | 0.67 | 0.14 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 16.00 | 1.10 | 1.20 | 1.85 | +0.51 | +38.06% | 1 | 12 | 0.68 | 0.59 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 16.50 | 0.80 | 0.95 | 0.90 | -0.10 | -10.00% | 3 | 11 | 0.67 | 0.50 | 0.17 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 0.60 | 0.70 | 0.90 | -0.15 | -14.29% | 1 | 6 | 0.66 | 0.42 | 0.17 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 0.45 | 0.55 | 1.05 | +0.30 | +40.00% | 1 | 3 | 0.65 | 0.34 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 0.30 | 0.45 | 0.45 | -0.05 | -10.00% | 4 | 178 | 0.65 | 0.27 | 0.15 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 18.50 | 0.20 | 0.35 | 0.40 | -0.73 | -64.61% | 2,509 | 13 | 0.65 | 0.21 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 0.15 | 0.25 | 0.33 | -0.12 | -26.67% | 28 | 29 | 0.65 | 0.16 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 19.50 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.12 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 0.05 | 0.15 | 0.20 | -0.18 | -47.37% | 3 | 26 | 0.65 | 0.09 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 20.50 | 0.00 | 0.10 | 1.15 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.07 | 0.06 | -0.01 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.75 | 0.05 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 21.50 | 0.00 | 0.15 | % | 0 | 0 | 0.80 | 0.03 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.68 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.02 | 0.03 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.10 | 0.47 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.02 | 0.02 | 0.00 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | -0.49 | -90.75% | 1 | 9 | 0.83 | 0.01 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | -0.33 | -86.85% | 2 | 15 | 0.99 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 24.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.50 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.55 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.25 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.80 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 11.50 | 0.00 | 0.15 | % | 0 | 0 | 1.21 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 0.99 | -0.02 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.04 | 0.03 | -0.01 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 13.00 | 0.05 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.06 | 0.04 | -0.01 | 4/16/2025 | 5/5/2025 3:59:49 PM EST |
| 13.50 | 0.10 | 0.20 | % | 0 | 0 | 0.73 | -0.10 | 0.06 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 14.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.14 | 0.08 | -0.02 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 14.50 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 28 | 0.70 | -0.20 | 0.10 | -0.02 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 0.35 | 0.50 | 0.40 | -0.05 | -11.12% | 40 | 9 | 0.71 | -0.26 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 15.50 | 0.55 | 0.65 | % | 0 | 0 | 0.70 | -0.33 | 0.14 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 16.00 | 0.75 | 0.85 | 0.60 | -0.20 | -25.00% | 1 | 6 | 0.67 | -0.41 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 16.50 | 1.00 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 13 | 0.67 | -0.50 | 0.17 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 1.25 | 1.40 | 1.20 | -0.30 | -20.00% | 3 | 18 | 0.63 | -0.58 | 0.17 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 1.60 | 1.70 | 1.60 | +0.02 | +1.27% | 3 | 9 | 0.64 | -0.66 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 1.95 | 2.10 | 1.30 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.73 | 0.15 | -0.02 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 18.50 | 2.35 | 2.50 | 1.85 | 0.00 | 0.00% | 0 | 101 | 0.64 | -0.79 | 0.13 | -0.02 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 2.80 | 3.40 | 2.71 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.84 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 19.50 | 3.20 | 3.40 | % | 0 | 0 | 0.64 | -0.88 | 0.09 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 3.60 | 3.90 | 2.97 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.91 | 0.08 | -0.01 | 4/15/2025 | 5/5/2025 3:59:49 PM EST |
| 20.50 | 4.10 | 4.30 | 3.82 | % | 1 | 0 | 0.84 | -0.93 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 21.00 | 4.50 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.95 | 0.05 | -0.01 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 21.50 | 5.00 | 5.30 | 4.48 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.97 | 0.04 | -0.01 | 4/14/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 5.50 | 5.80 | % | 0 | 0 | 0.86 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.50 | 6.00 | 6.30 | % | 0 | 0 | 0.91 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 23.00 | 6.50 | 6.80 | % | 0 | 0 | 0.96 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 23.50 | 7.10 | 7.30 | 6.74 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.99 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 7.20 | 7.80 | % | 0 | 0 | 1.05 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 24.50 | 7.90 | 8.30 | % | 0 | 0 | 1.10 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 8.60 | 8.80 | 7.30 | 0.00 | 0.00% | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 25.50 | 9.00 | 9.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 26.00 | 9.40 | 9.80 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 10.50 | 10.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 28.00 | 11.50 | 11.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 29.00 | 12.40 | 12.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 13.60 | 13.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 18.50 | 18.80 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |