Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $18.45 as of 6/2/2025 7:18:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.40 | 9.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 11.00 | 7.40 | 8.80 | % | 0 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 12.00 | 6.40 | 8.40 | % | 0 | 0 | 1.07 | 0.97 | 0.01 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 13.00 | 5.40 | 7.40 | % | 0 | 0 | 0.91 | 0.95 | 0.02 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 13.50 | 5.00 | 5.90 | % | 0 | 0 | 0.92 | 0.93 | 0.03 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 14.00 | 3.90 | 5.60 | % | 0 | 0 | 0.71 | 0.90 | 0.04 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 14.50 | 3.50 | 4.90 | % | 0 | 0 | 0.64 | 0.88 | 0.05 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 15.00 | 3.70 | 4.20 | % | 0 | 0 | 0.67 | 0.85 | 0.05 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 15.50 | 3.10 | 4.00 | % | 0 | 0 | 0.67 | 0.82 | 0.06 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 16.00 | 2.70 | 3.40 | % | 0 | 0 | 0.58 | 0.78 | 0.07 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 16.50 | 2.35 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.74 | 0.08 | -0.02 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 17.00 | 2.35 | 2.80 | % | 0 | 0 | 0.69 | 0.70 | 0.08 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 17.50 | 2.05 | 2.35 | % | 0 | 0 | 0.66 | 0.65 | 0.09 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 18.00 | 1.85 | 2.05 | % | 0 | 0 | 0.66 | 0.60 | 0.09 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 18.50 | 1.60 | 1.85 | % | 0 | 0 | 0.67 | 0.55 | 0.10 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 19.00 | 1.40 | 1.55 | % | 0 | 0 | 0.66 | 0.51 | 0.10 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 19.50 | 1.20 | 1.35 | % | 0 | 0 | 0.66 | 0.46 | 0.10 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 20.00 | 1.00 | 1.35 | % | 0 | 0 | 0.69 | 0.42 | 0.10 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 20.50 | 0.85 | 1.35 | % | 0 | 0 | 0.72 | 0.37 | 0.09 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 21.00 | 0.75 | 1.10 | % | 0 | 0 | 0.71 | 0.33 | 0.09 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 21.50 | 0.70 | 0.80 | % | 0 | 0 | 0.68 | 0.30 | 0.08 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 22.00 | 0.55 | 0.75 | % | 0 | 0 | 0.69 | 0.26 | 0.08 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 22.50 | 0.45 | 0.60 | % | 0 | 0 | 0.67 | 0.23 | 0.07 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 23.00 | 0.35 | 0.85 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.20 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 23.50 | 0.30 | 0.60 | % | 0 | 0 | 0.72 | 0.18 | 0.06 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 24.00 | 0.25 | 0.90 | % | 0 | 0 | 0.84 | 0.16 | 0.06 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 24.50 | 0.25 | 0.80 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.14 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.12 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.09 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.06 | 0.03 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.20 | % | 0 | 0 | 1.55 | 0.02 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.45 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 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 | 1.45 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 1.40 | % | 0 | 0 | 2.17 | -0.01 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 1.15 | % | 0 | 0 | 0.90 | -0.03 | 0.01 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.05 | % | 0 | 0 | 0.83 | -0.05 | 0.02 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 13.50 | 0.05 | 0.25 | % | 0 | 0 | 0.69 | -0.07 | 0.03 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.30 | % | 0 | 0 | 0.64 | -0.10 | 0.04 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 14.50 | 0.20 | 0.35 | % | 0 | 0 | 0.68 | -0.12 | 0.05 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 15.00 | 0.25 | 0.45 | % | 0 | 0 | 0.67 | -0.15 | 0.05 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 15.50 | 0.35 | 0.55 | % | 0 | 0 | 0.66 | -0.18 | 0.06 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 16.00 | 0.50 | 0.80 | % | 0 | 0 | 0.70 | -0.22 | 0.07 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 16.50 | 0.65 | 1.05 | % | 0 | 0 | 0.72 | -0.26 | 0.08 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 17.00 | 0.80 | 1.05 | % | 0 | 0 | 0.68 | -0.30 | 0.08 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 17.50 | 1.00 | 1.25 | % | 0 | 0 | 0.66 | -0.35 | 0.09 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 18.00 | 1.25 | 1.50 | % | 0 | 0 | 0.67 | -0.40 | 0.09 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 18.50 | 1.50 | 1.75 | % | 0 | 0 | 0.67 | -0.45 | 0.10 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 19.00 | 1.65 | 2.00 | % | 0 | 0 | 0.64 | -0.49 | 0.10 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 19.50 | 2.00 | 2.35 | % | 0 | 0 | 0.66 | -0.54 | 0.10 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 20.00 | 2.40 | 3.10 | % | 0 | 0 | 0.76 | -0.58 | 0.10 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 20.50 | 2.75 | 3.00 | % | 0 | 0 | 0.67 | -0.63 | 0.09 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 21.00 | 3.10 | 3.40 | % | 0 | 0 | 0.68 | -0.67 | 0.09 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 21.50 | 3.20 | 4.20 | % | 0 | 0 | 0.71 | -0.70 | 0.08 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 22.00 | 3.60 | 4.20 | % | 0 | 0 | 0.61 | -0.74 | 0.08 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 22.50 | 4.30 | 4.60 | % | 0 | 0 | 0.66 | -0.77 | 0.07 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 23.00 | 4.60 | 5.10 | % | 0 | 0 | 0.64 | -0.80 | 0.07 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 23.50 | 5.00 | 5.90 | % | 0 | 0 | 0.82 | -0.82 | 0.06 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 24.00 | 5.40 | 5.90 | % | 0 | 0 | 0.75 | -0.84 | 0.06 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 24.50 | 5.40 | 6.40 | % | 0 | 0 | 0.79 | -0.86 | 0.05 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 6.20 | 7.00 | % | 0 | 0 | 0.62 | -0.88 | 0.05 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 26.00 | 6.60 | 8.40 | % | 0 | 0 | 0.82 | -0.91 | 0.04 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 27.00 | 8.10 | 8.80 | % | 0 | 0 | 0.89 | -0.94 | 0.03 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 30.00 | 11.30 | 13.00 | % | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 35.00 | 16.10 | 17.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |