Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $18.93 as of 4/25/2025 8:17:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.70 | 9.10 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 12.00 | 4.80 | 9.10 | % | 0 | 0 | 1.75 | 0.99 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 12.50 | 6.20 | 6.80 | % | 0 | 0 | 1.62 | 0.98 | 0.01 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 13.00 | 3.90 | 6.20 | 4.50 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.98 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 14.00 | 4.90 | 5.80 | % | 0 | 0 | 1.08 | 0.94 | 0.03 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 15.00 | 3.50 | 4.80 | % | 0 | 0 | 1.01 | 0.90 | 0.05 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 15.50 | 3.70 | 4.30 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.87 | 0.06 | -0.03 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 16.00 | 3.20 | 3.40 | 2.35 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.83 | 0.07 | -0.03 | 4/10/2025 | 4/25/2025 3:59:57 PM EST |
| 16.50 | 2.90 | 3.10 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.79 | 0.08 | -0.04 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 17.00 | 2.50 | 2.65 | 1.55 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.74 | 0.09 | -0.04 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 17.50 | 2.05 | 2.30 | 1.20 | 0.00 | 0.00% | 0 | 16 | 0.90 | 0.69 | 0.10 | -0.05 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 18.00 | 1.85 | 2.00 | 1.80 | +0.23 | +14.65% | 20 | 49 | 0.98 | 0.64 | 0.10 | -0.05 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 18.50 | 1.25 | 1.70 | 1.66 | +0.26 | +18.58% | 6 | 25 | 0.97 | 0.59 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 19.00 | 1.30 | 1.45 | 1.40 | +0.23 | +19.66% | 358 | 122 | 0.95 | 0.53 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 19.50 | 1.10 | 1.20 | 1.15 | +0.44 | +61.98% | 5 | 37 | 0.94 | 0.47 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 20.00 | 0.90 | 1.00 | 0.95 | +0.30 | +46.16% | 32 | 93 | 0.93 | 0.42 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 20.50 | 0.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.92 | 0.37 | 0.11 | -0.05 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 21.00 | 0.60 | 0.70 | 0.65 | +0.25 | +62.50% | 15 | 19 | 0.93 | 0.32 | 0.10 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 21.50 | 0.45 | 0.60 | 0.50 | +0.09 | +21.96% | 30 | 43 | 0.93 | 0.27 | 0.10 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 22.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.90 | 0.23 | 0.09 | -0.04 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 22.50 | 0.25 | 0.40 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.20 | 0.08 | -0.03 | 4/1/2025 | 4/25/2025 3:59:57 PM EST |
| 23.00 | 0.20 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 15 | 0.90 | 0.17 | 0.07 | -0.03 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 23.50 | 0.15 | 0.25 | 0.25 | -0.20 | -44.45% | 31 | 147 | 0.90 | 0.14 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 24.00 | 0.10 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 18 | 0.93 | 0.12 | 0.06 | -0.02 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 24.50 | 0.10 | 0.20 | % | 0 | 0 | 0.94 | 0.10 | 0.05 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 25.00 | 0.05 | 0.15 | 0.14 | -0.09 | -39.13% | 5 | 69 | 0.91 | 0.08 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 25.50 | 0.00 | 0.15 | 0.73 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.07 | 0.04 | -0.02 | 4/2/2025 | 4/25/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.06 | 0.03 | -0.01 | 4/4/2025 | 4/25/2025 3:59:57 PM EST |
| 26.50 | 0.00 | 0.40 | % | 0 | 0 | 1.06 | 0.05 | 0.03 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.04 | 0.02 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.03 | 0.02 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.40 | % | 0 | 0 | 1.19 | 0.03 | 0.02 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 4/25/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.01 | 0.01 | 0.00 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.15 | % | 0 | 0 | 1.54 | 0.01 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 1.59 | -0.01 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.15 | % | 0 | 0 | 1.47 | -0.02 | 0.01 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 1.36 | -0.02 | 0.02 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 14.00 | 0.05 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 74 | 1.02 | -0.06 | 0.03 | -0.02 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 15.00 | 0.20 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.10 | 0.05 | -0.02 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 15.50 | 0.25 | 0.35 | % | 0 | 0 | 1.04 | -0.13 | 0.06 | -0.03 | 4/25/2025 3:59:57 PM EST | |||
| 16.00 | 0.35 | 0.45 | 0.40 | -0.82 | -67.22% | 2 | 16 | 1.03 | -0.17 | 0.07 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 16.50 | 0.45 | 0.55 | % | 0 | 0 | 1.01 | -0.21 | 0.08 | -0.04 | 4/25/2025 3:59:57 PM EST | |||
| 17.00 | 0.55 | 0.70 | 1.15 | 0.00 | 0.00% | 0 | 16 | 0.99 | -0.26 | 0.09 | -0.04 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 17.50 | 0.75 | 0.85 | 0.90 | -0.18 | -16.67% | 24 | 20 | 0.99 | -0.31 | 0.10 | -0.05 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 18.00 | 0.90 | 1.05 | 1.10 | -1.41 | -56.18% | 10 | 1 | 0.97 | -0.36 | 0.10 | -0.05 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 18.50 | 1.10 | 1.25 | 1.25 | -0.43 | -25.60% | 5 | 6 | 0.95 | -0.41 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 19.00 | 1.35 | 1.50 | 1.72 | -0.61 | -26.18% | 2 | 4 | 0.94 | -0.47 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 19.50 | 1.60 | 1.75 | 2.20 | 0.00 | 0.00% | 0 | 42 | 0.92 | -0.53 | 0.11 | -0.05 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 20.00 | 1.90 | 2.05 | 2.39 | -1.27 | -34.70% | 2 | 27 | 0.91 | -0.58 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 20.50 | 2.25 | 2.40 | 4.25 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.63 | 0.11 | -0.05 | 4/4/2025 | 4/25/2025 3:59:57 PM EST |
| 21.00 | 2.60 | 2.75 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.91 | -0.68 | 0.10 | -0.04 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 21.50 | 3.00 | 3.10 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.73 | 0.10 | -0.04 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 22.00 | 3.40 | 3.50 | 6.48 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.77 | 0.09 | -0.04 | 4/7/2025 | 4/25/2025 3:59:57 PM EST |
| 22.50 | 3.10 | 4.10 | % | 0 | 0 | 0.92 | -0.80 | 0.08 | -0.03 | 4/25/2025 3:59:57 PM EST | |||
| 23.00 | 4.20 | 4.40 | 6.20 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.83 | 0.07 | -0.03 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 23.50 | 4.70 | 4.90 | % | 0 | 0 | 0.94 | -0.86 | 0.06 | -0.03 | 4/25/2025 3:59:57 PM EST | |||
| 24.00 | 5.10 | 5.30 | % | 0 | 0 | 0.87 | -0.88 | 0.06 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 24.50 | 5.50 | 5.80 | % | 0 | 0 | 1.02 | -0.90 | 0.05 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 25.00 | 6.00 | 6.30 | 7.54 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.92 | 0.04 | -0.02 | 4/11/2025 | 4/25/2025 3:59:57 PM EST |
| 25.50 | 6.40 | 6.80 | % | 0 | 0 | 1.13 | -0.93 | 0.04 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 26.00 | 7.00 | 9.00 | % | 0 | 0 | 1.18 | -0.94 | 0.03 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 26.50 | 7.40 | 7.80 | % | 0 | 0 | 1.24 | -0.95 | 0.03 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 27.00 | 8.00 | 8.20 | 8.50 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.96 | 0.02 | -0.01 | 4/3/2025 | 4/25/2025 3:59:57 PM EST |
| 27.50 | 8.40 | 8.80 | % | 0 | 0 | 1.33 | -0.97 | 0.02 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 28.00 | 8.90 | 9.20 | % | 0 | 0 | 1.38 | -0.97 | 0.02 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 29.00 | 10.00 | 10.20 | % | 0 | 0 | 1.47 | -0.98 | 0.01 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 30.00 | 10.80 | 11.20 | 8.99 | 0.00 | 0.00% | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 4/2/2025 | 4/25/2025 3:59:57 PM EST |
| 31.00 | 11.90 | 12.30 | % | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 35.00 | 15.80 | 16.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST |