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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.20 | 13.50 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 11.30 | 11.50 | 6.00 | 0.00 | 0.00% | 0 | 8 | 1.93 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 5/5/2025 3:59:49 PM EST |
| 6.00 | 10.30 | 10.50 | 10.70 | 0.00 | 0.00% | 0 | 5 | 1.63 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 7.00 | 9.20 | 9.50 | 10.70 | 0.00 | 0.00% | 0 | 27 | 1.38 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 8.00 | 8.30 | 8.50 | 9.20 | 0.00 | 0.00% | 0 | 9 | 1.17 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 9.00 | 7.30 | 7.50 | 14.90 | 0.00 | 0.00% | 0 | 28 | 1.19 | 0.99 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 6.30 | 6.50 | 6.50 | 0.00 | 0.00% | 0 | 124 | 1.01 | 0.98 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 5.40 | 5.60 | 6.00 | -0.28 | -4.46% | 1 | 394 | 0.84 | 0.95 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 12.00 | 4.50 | 4.70 | 5.30 | 0.00 | 0.00% | 0 | 333 | 0.73 | 0.91 | 0.04 | -0.01 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 13.00 | 3.70 | 3.80 | 5.70 | 0.00 | 0.00% | 0 | 32 | 0.71 | 0.85 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 2.75 | 3.10 | 3.30 | -0.20 | -5.72% | 13 | 62 | 0.72 | 0.78 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 2.25 | 2.35 | 2.50 | 0.00 | 0.00% | 0 | 861 | 0.69 | 0.69 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 1.70 | 1.80 | 2.31 | +0.39 | +20.32% | 3 | 137 | 0.67 | 0.59 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 1.20 | 1.30 | 1.55 | +0.19 | +13.98% | 120 | 377 | 0.65 | 0.49 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 0.85 | 0.95 | 0.95 | -0.10 | -9.53% | 51 | 307 | 0.65 | 0.39 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 0.60 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 651 | 0.65 | 0.30 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 0.40 | 0.50 | 0.57 | +0.07 | +14.00% | 1 | 2,700 | 0.65 | 0.23 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 0.25 | 0.35 | 0.44 | -0.04 | -8.34% | 2 | 194 | 0.64 | 0.18 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 0.15 | 0.25 | 0.30 | +0.01 | +3.45% | 11 | 481 | 0.64 | 0.13 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 17 | 702 | 0.64 | 0.10 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 1 | 2,147 | 0.68 | 0.07 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 0.05 | 0.10 | 0.15 | +0.05 | +50.00% | 5 | 2,444 | 0.66 | 0.06 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.15 | 0.12 | -0.23 | -65.72% | 4 | 1,047 | 0.81 | 0.04 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 6 | 153 | 0.76 | 0.03 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 372 | 0.84 | 0.02 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 204 | 0.95 | 0.01 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,505 | 1.00 | 0.01 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 431 | 1.54 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 270 | 1.45 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 1,423 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 708 | 1.42 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1,647 | 1.19 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 412 | 1.22 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 393 | 1.76 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 159 | 1.35 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 189 | 1.50 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 967 | 1.41 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.25 | 0.63 | 0.00 | 0.00% | 0 | 33 | 1.51 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:49 PM EST |
| 42.00 | 0.00 | 0.25 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 43.00 | 0.00 | 0.25 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 44.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 78 | 1.59 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 135 | 2.87 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 5/5/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.85 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 1,075 | 1.92 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 52 | 1.67 | -0.01 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 322 | 0.90 | -0.02 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 5 | 12 | 0.78 | -0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 297 | 0.72 | -0.09 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 13.00 | 0.30 | 0.40 | 0.30 | -0.10 | -25.00% | 20 | 206 | 0.71 | -0.15 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 0.50 | 0.65 | 0.64 | 0.00 | 0.00% | 0 | 4,452 | 0.69 | -0.22 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 0.85 | 1.00 | 0.85 | -0.07 | -7.61% | 15 | 594 | 0.69 | -0.31 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 1.25 | 1.40 | 1.33 | -0.05 | -3.63% | 8 | 271 | 0.67 | -0.41 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 1.80 | 1.90 | 1.86 | 0.00 | 0.00% | 0 | 1,724 | 0.65 | -0.51 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 2.40 | 2.55 | 2.40 | +0.15 | +6.67% | 1 | 1,642 | 0.64 | -0.61 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 3.10 | 3.30 | 2.94 | +0.35 | +13.52% | 5 | 4,154 | 0.63 | -0.70 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 4.00 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 1,105 | 0.62 | -0.77 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 4.80 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 124 | 0.64 | -0.82 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 5.70 | 5.90 | 5.80 | +1.40 | +31.82% | 4 | 477 | 0.63 | -0.87 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 6.60 | 6.80 | 5.44 | 0.00 | 0.00% | 0 | 113 | 0.75 | -0.90 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 7.60 | 7.80 | 5.61 | 0.00 | 0.00% | 0 | 425 | 0.82 | -0.93 | 0.04 | -0.01 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 8.60 | 8.80 | 8.92 | 0.00 | 0.00% | 0 | 448 | 0.77 | -0.94 | 0.03 | -0.01 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 9.60 | 9.80 | 5.69 | 0.00 | 0.00% | 0 | 104 | 0.83 | -0.96 | 0.02 | 0.00 | 3/28/2025 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 10.60 | 10.80 | 10.05 | 0.00 | 0.00% | 0 | 240 | 0.88 | -0.97 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 28.00 | 10.90 | 11.80 | 9.20 | 0.00 | 0.00% | 0 | 149 | 0.93 | -0.98 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 12.60 | 12.80 | 11.70 | 0.00 | 0.00% | 0 | 8 | 0.98 | -0.99 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 13.60 | 13.80 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 31.00 | 14.60 | 14.80 | 14.00 | 0.00 | 0.00% | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 32.00 | 15.60 | 15.80 | 15.20 | 0.00 | 0.00% | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 33.00 | 16.60 | 16.80 | 13.20 | 0.00 | 0.00% | 0 | 24 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:49 PM EST |
| 34.00 | 17.60 | 17.80 | 11.52 | 0.00 | 0.00% | 0 | 47 | 1.19 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 18.60 | 18.80 | 18.80 | 0.00 | 0.00% | 0 | 26 | 1.23 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 36.00 | 19.60 | 19.80 | 16.10 | 0.00 | 0.00% | 0 | 17 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:49 PM EST |
| 37.00 | 20.60 | 20.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 38.00 | 21.60 | 21.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 39.00 | 22.60 | 22.80 | 19.40 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 23.60 | 24.10 | 22.60 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 41.00 | 24.60 | 24.80 | 17.90 | 0.00 | 0.00% | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:49 PM EST |
| 42.00 | 25.50 | 25.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 43.00 | 26.50 | 26.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 44.00 | 27.50 | 27.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |