Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $19.48 as of 5/27/2025 1:37:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.50 | 14.80 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 8.00 | 11.60 | 11.80 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 9.00 | 10.60 | 10.80 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 10.00 | 9.50 | 9.80 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 11.00 | 8.60 | 8.80 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 12.00 | 7.60 | 7.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 12.50 | 7.10 | 7.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 13.00 | 6.60 | 6.80 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 13.50 | 6.10 | 6.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 14.00 | 5.60 | 5.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 14.50 | 5.10 | 5.30 | % | 0 | 0 | 1.32 | 0.99 | 0.01 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 15.00 | 4.60 | 4.80 | % | 0 | 0 | 1.20 | 0.99 | 0.01 | -0.01 | 5/27/2025 12:59:04 PM EST | |||
| 15.50 | 4.10 | 4.30 | % | 0 | 0 | 1.08 | 0.98 | 0.02 | -0.01 | 5/27/2025 12:59:04 PM EST | |||
| 16.00 | 3.60 | 3.80 | % | 0 | 0 | 0.97 | 0.96 | 0.03 | -0.02 | 5/27/2025 12:59:04 PM EST | |||
| 16.50 | 3.20 | 3.40 | 1.35 | 0.00 | 0.00% | 0 | 46 | 0.67 | 0.94 | 0.05 | -0.02 | 5/8/2025 | 5/27/2025 12:59:04 PM EST |
| 17.00 | 2.70 | 2.85 | 1.79 | 0.00 | 0.00% | 0 | 28 | 0.57 | 0.90 | 0.07 | -0.03 | 5/22/2025 | 5/27/2025 12:59:04 PM EST |
| 17.50 | 2.30 | 2.40 | 2.45 | +0.10 | +4.26% | 6 | 87 | 0.67 | 0.86 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 18.00 | 1.90 | 2.00 | 1.95 | -0.10 | -4.88% | 5 | 151 | 0.68 | 0.80 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 18.50 | 1.55 | 1.65 | 0.99 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.73 | 0.14 | -0.04 | 5/21/2025 | 5/27/2025 12:59:04 PM EST |
| 19.00 | 1.25 | 1.35 | 1.29 | -0.11 | -7.86% | 9 | 109 | 0.68 | 0.65 | 0.16 | -0.05 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 19.50 | 0.95 | 1.05 | 1.05 | -0.09 | -7.90% | 11 | 17 | 0.70 | 0.57 | 0.17 | -0.05 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 20.00 | 0.75 | 0.85 | 0.82 | -0.03 | -3.53% | 20 | 319 | 0.69 | 0.48 | 0.17 | -0.05 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 20.50 | 0.55 | 0.65 | 0.65 | -0.05 | -7.15% | 5 | 26 | 0.71 | 0.40 | 0.17 | -0.05 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 21.00 | 0.40 | 0.50 | 0.45 | -0.10 | -18.19% | 51 | 131 | 0.70 | 0.32 | 0.16 | -0.04 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 21.50 | 0.30 | 0.40 | 0.35 | +0.01 | +2.95% | 11 | 381 | 0.72 | 0.26 | 0.14 | -0.04 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 22.00 | 0.20 | 0.30 | 0.27 | -0.10 | -27.03% | 19 | 17 | 0.74 | 0.20 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 22.50 | 0.15 | 0.25 | 0.25 | -0.02 | -7.41% | 2 | 617 | 0.74 | 0.16 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 23.00 | 0.10 | 0.20 | 0.18 | -0.02 | -10.00% | 2 | 94 | 0.75 | 0.13 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 23.50 | 0.10 | 0.15 | 0.17 | -0.03 | -15.00% | 4 | 51 | 0.79 | 0.10 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 24.00 | 0.00 | 0.15 | 0.13 | -0.27 | -67.50% | 5 | 13 | 0.90 | 0.07 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 24.50 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 16 | 0.87 | 0.06 | 0.05 | -0.02 | 5/19/2025 | 5/27/2025 12:59:04 PM EST |
| 25.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 54 | 1.03 | 0.04 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 12:59:04 PM EST |
| 25.50 | 0.00 | 0.30 | % | 0 | 0 | 1.32 | 0.02 | 0.02 | -0.01 | 5/27/2025 12:59:04 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.01 | 0.02 | 0.00 | 5/14/2025 | 5/27/2025 12:59:04 PM EST |
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.03 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 12:59:04 PM EST |
| 28.00 | 0.00 | 0.40 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 20 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:04 PM EST | |
| 30.00 | 0.00 | 0.45 | 0.05 | +0.03 | +150.00% | 20 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1 | 4.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 12:59:04 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:04 PM EST |
| 13.50 | 0.00 | 0.05 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:04 PM EST |
| 14.50 | 0.00 | 0.05 | 0.53 | 0.00 | 0.00% | 0 | 10 | 1.07 | -0.01 | 0.01 | 0.00 | 5/6/2025 | 5/27/2025 12:59:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 34 | 2.13 | -0.01 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 12:59:04 PM EST |
| 15.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.02 | 0.02 | -0.01 | 5/12/2025 | 5/27/2025 12:59:04 PM EST |
| 16.00 | 0.00 | 0.10 | 0.07 | -0.08 | -53.34% | 2 | 276 | 0.91 | -0.04 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 16.50 | 0.05 | 0.10 | 0.14 | -0.26 | -65.00% | 2 | 76 | 0.74 | -0.06 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 17.00 | 0.10 | 0.15 | 0.18 | -0.06 | -25.00% | 1 | 56 | 0.74 | -0.10 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 17.50 | 0.15 | 0.25 | 0.25 | -0.05 | -16.67% | 1 | 15 | 0.71 | -0.14 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 18.00 | 0.25 | 0.35 | 0.49 | 0.00 | 0.00% | 0 | 19 | 0.71 | -0.20 | 0.12 | -0.04 | 5/23/2025 | 5/27/2025 12:59:04 PM EST |
| 18.50 | 0.40 | 0.45 | 0.47 | -0.72 | -60.51% | 1 | 9 | 0.72 | -0.27 | 0.14 | -0.04 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 19.00 | 0.60 | 0.70 | 0.57 | -0.34 | -37.37% | 10 | 50 | 0.74 | -0.35 | 0.16 | -0.05 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 19.50 | 0.80 | 0.90 | 0.85 | -1.08 | -55.96% | 2 | 2 | 0.75 | -0.43 | 0.17 | -0.05 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 20.00 | 1.05 | 1.15 | 1.10 | -0.30 | -21.43% | 10 | 10 | 0.74 | -0.52 | 0.17 | -0.05 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 20.50 | 1.35 | 1.45 | 2.53 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.60 | 0.17 | -0.05 | 5/22/2025 | 5/27/2025 12:59:04 PM EST |
| 21.00 | 1.70 | 1.85 | 1.75 | -0.45 | -20.46% | 2 | 2 | 0.74 | -0.68 | 0.16 | -0.04 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 21.50 | 2.10 | 2.20 | 2.10 | % | 3 | 0 | 0.76 | -0.74 | 0.14 | -0.04 | 5/27/2025 | 5/27/2025 12:59:04 PM EST | |
| 22.00 | 2.55 | 2.65 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.80 | 0.12 | -0.04 | 5/6/2025 | 5/27/2025 12:59:04 PM EST |
| 22.50 | 3.00 | 3.10 | % | 0 | 0 | 0.83 | -0.84 | 0.10 | -0.03 | 5/27/2025 12:59:04 PM EST | |||
| 23.00 | 3.40 | 3.60 | 5.65 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.87 | 0.09 | -0.03 | 5/8/2025 | 5/27/2025 12:59:04 PM EST |
| 23.50 | 3.90 | 4.10 | 4.19 | % | 4 | 0 | 0.78 | -0.90 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 12:59:04 PM EST | |
| 24.00 | 4.30 | 4.50 | 4.40 | % | 4 | 0 | 1.08 | -0.93 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 12:59:04 PM EST | |
| 24.50 | 4.80 | 5.00 | % | 0 | 0 | 1.00 | -0.94 | 0.05 | -0.02 | 5/27/2025 12:59:04 PM EST | |||
| 25.00 | 5.30 | 5.50 | % | 0 | 0 | 1.07 | -0.96 | 0.03 | -0.01 | 5/27/2025 12:59:04 PM EST | |||
| 25.50 | 5.80 | 6.00 | % | 0 | 0 | 1.13 | -0.98 | 0.02 | -0.01 | 5/27/2025 12:59:04 PM EST | |||
| 26.00 | 6.30 | 6.50 | % | 0 | 0 | 1.36 | -0.99 | 0.02 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 27.00 | 7.30 | 7.50 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 4/28/2025 | 5/27/2025 12:59:04 PM EST |
| 28.00 | 8.30 | 8.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 29.00 | 9.30 | 9.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 30.00 | 10.30 | 10.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 35.00 | 15.30 | 15.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST |