Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $19.48 as of 5/27/2025 2:48:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.50 | 16.70 | 14.20 | 0.00 | 0.00% | 0 | 14 | 2.95 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:59:04 PM EST |
| 5.00 | 14.50 | 14.70 | 23.60 | 0.00 | 0.00% | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 5/27/2025 1:59:04 PM EST |
| 6.00 | 13.50 | 13.70 | 11.00 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:59:04 PM EST |
| 7.00 | 12.50 | 12.70 | 10.80 | 0.00 | 0.00% | 0 | 9 | 1.59 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:59:04 PM EST |
| 8.00 | 11.50 | 11.70 | 13.10 | 0.00 | 0.00% | 0 | 562 | 1.39 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 1:59:04 PM EST |
| 9.00 | 10.50 | 10.70 | 8.53 | 0.00 | 0.00% | 0 | 40 | 1.21 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:04 PM EST |
| 10.00 | 9.50 | 9.80 | 7.60 | 0.00 | 0.00% | 0 | 582 | 1.05 | 0.99 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:59:04 PM EST |
| 11.00 | 8.60 | 8.80 | 6.80 | 0.00 | 0.00% | 0 | 8 | 1.07 | 0.99 | 0.01 | 0.00 | 5/1/2025 | 5/27/2025 1:59:04 PM EST |
| 12.00 | 7.60 | 7.80 | 6.60 | 0.00 | 0.00% | 0 | 1,190 | 0.93 | 0.97 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 13.00 | 6.70 | 6.90 | 5.98 | 0.00 | 0.00% | 0 | 24 | 0.72 | 0.95 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 14.00 | 5.80 | 6.00 | 6.50 | 0.00 | 0.00% | 0 | 17 | 0.70 | 0.92 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 15.00 | 4.90 | 5.10 | 5.20 | +0.20 | +4.00% | 1 | 7,105 | 0.68 | 0.88 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 16.00 | 4.10 | 4.30 | 3.40 | 0.00 | 0.00% | 0 | 80 | 0.70 | 0.83 | 0.05 | -0.01 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 17.00 | 3.40 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 13,599 | 0.68 | 0.76 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 18.00 | 2.80 | 2.90 | 2.80 | 0.00 | 0.00% | 0 | 649 | 0.71 | 0.69 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 19.00 | 2.25 | 2.35 | 2.40 | -0.06 | -2.44% | 2 | 418 | 0.69 | 0.62 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 20.00 | 1.80 | 1.90 | 1.90 | -0.10 | -5.00% | 3 | 3,156 | 0.69 | 0.54 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 21.00 | 1.45 | 1.50 | 1.51 | -0.11 | -6.79% | 3 | 970 | 0.68 | 0.46 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 22.00 | 1.15 | 1.20 | 1.15 | -0.20 | -14.82% | 4 | 593 | 0.68 | 0.39 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 23.00 | 0.90 | 0.95 | 1.04 | 0.00 | 0.00% | 0 | 284 | 0.68 | 0.33 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 24.00 | 0.70 | 0.80 | 0.83 | 0.00 | 0.00% | 0 | 183 | 0.69 | 0.28 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 25.00 | 0.55 | 0.60 | 0.65 | -0.01 | -1.52% | 36 | 19,418 | 0.71 | 0.23 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 26.00 | 0.45 | 0.50 | 0.50 | -0.08 | -13.80% | 6 | 322 | 0.72 | 0.19 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 27.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 354 | 0.72 | 0.16 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 28.00 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 4 | 15,752 | 0.75 | 0.14 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 29.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 237 | 0.75 | 0.11 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 30.00 | 0.20 | 0.25 | 0.23 | -0.07 | -23.34% | 50 | 2,550 | 0.76 | 0.10 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 31.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 451 | 0.78 | 0.08 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 740 | 0.77 | 0.07 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 33.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,561 | 0.80 | 0.06 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 541 | 0.90 | 0.04 | 0.02 | -0.01 | 5/13/2025 | 5/27/2025 1:59:04 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,357 | 0.93 | 0.04 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 1:59:04 PM EST |
| 36.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 1,068 | 0.97 | 0.03 | 0.01 | 0.00 | 5/5/2025 | 5/27/2025 1:59:04 PM EST |
| 37.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,033 | 1.00 | 0.02 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 38.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 65 | 1.03 | 0.02 | 0.01 | 0.00 | 5/8/2025 | 5/27/2025 1:59:04 PM EST |
| 39.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.02 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 1:59:04 PM EST |
| 40.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,450 | 0.96 | 0.01 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 1:59:04 PM EST |
| 41.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 16 | 1.12 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:04 PM EST |
| 42.00 | 0.00 | 0.20 | 1.00 | 0.00 | 0.00% | 0 | 14 | 1.15 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 5/27/2025 1:59:04 PM EST |
| 43.00 | 0.00 | 0.30 | % | 0 | 0 | 1.27 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 44.00 | 0.00 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 30 | 1.34 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/27/2025 1:59:04 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 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 53 | 3.18 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/27/2025 1:59:04 PM EST |
| 5.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 2,136 | 2.32 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 1:59:04 PM EST |
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 1:59:04 PM EST |
| 8.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 11,656 | 1.66 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:59:04 PM EST |
| 9.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:59:04 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3,772 | 1.23 | -0.01 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:59:04 PM EST |
| 11.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 149 | 1.25 | -0.01 | 0.01 | 0.00 | 5/1/2025 | 5/27/2025 1:59:04 PM EST |
| 12.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 426 | 0.95 | -0.03 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 1:59:04 PM EST |
| 13.00 | 0.15 | 0.20 | 0.19 | +0.01 | +5.56% | 1 | 81 | 0.80 | -0.05 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 14.00 | 0.20 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 156 | 0.73 | -0.08 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 15.00 | 0.30 | 0.40 | 0.46 | 0.00 | 0.00% | 0 | 644 | 0.71 | -0.12 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 16.00 | 0.50 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 731 | 0.70 | -0.17 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 17.00 | 0.75 | 0.90 | 1.25 | 0.00 | 0.00% | 0 | 3,412 | 0.70 | -0.24 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 18.00 | 1.15 | 1.25 | 2.05 | 0.00 | 0.00% | 0 | 1,338 | 0.70 | -0.31 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 19.00 | 1.60 | 1.70 | 1.60 | -0.25 | -13.52% | 1 | 646 | 0.69 | -0.38 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 20.00 | 2.15 | 2.25 | 2.15 | -0.22 | -9.29% | 3 | 493 | 0.69 | -0.46 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 21.00 | 2.75 | 2.85 | 2.65 | 0.00 | 0.00% | 0 | 626 | 0.69 | -0.54 | 0.08 | -0.02 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 22.00 | 3.40 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 111 | 0.68 | -0.61 | 0.08 | -0.02 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 23.00 | 4.20 | 4.30 | 4.19 | 0.00 | 0.00% | 0 | 408 | 0.69 | -0.67 | 0.07 | -0.02 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 24.00 | 5.00 | 5.10 | 7.05 | 0.00 | 0.00% | 0 | 226 | 0.69 | -0.72 | 0.06 | -0.02 | 5/9/2025 | 5/27/2025 1:59:04 PM EST |
| 25.00 | 5.80 | 6.00 | 6.35 | 0.00 | 0.00% | 0 | 548 | 0.70 | -0.77 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 26.00 | 6.70 | 6.90 | 8.00 | 0.00 | 0.00% | 0 | 219 | 0.72 | -0.81 | 0.05 | -0.01 | 4/30/2025 | 5/27/2025 1:59:04 PM EST |
| 27.00 | 7.60 | 7.80 | 8.50 | 0.00 | 0.00% | 0 | 130 | 0.73 | -0.84 | 0.04 | -0.01 | 4/25/2025 | 5/27/2025 1:59:04 PM EST |
| 28.00 | 8.60 | 8.80 | 10.00 | 0.00 | 0.00% | 0 | 193 | 0.72 | -0.86 | 0.04 | -0.01 | 5/1/2025 | 5/27/2025 1:59:04 PM EST |
| 29.00 | 9.50 | 9.70 | 10.00 | 0.00 | 0.00% | 0 | 68 | 0.75 | -0.89 | 0.03 | -0.01 | 4/29/2025 | 5/27/2025 1:59:04 PM EST |
| 30.00 | 10.50 | 10.70 | 8.10 | 0.00 | 0.00% | 0 | 53 | 0.76 | -0.90 | 0.03 | -0.01 | 3/12/2025 | 5/27/2025 1:59:04 PM EST |
| 31.00 | 11.40 | 11.60 | 10.80 | 0.00 | 0.00% | 0 | 30 | 0.76 | -0.92 | 0.03 | -0.01 | 3/28/2025 | 5/27/2025 1:59:04 PM EST |
| 32.00 | 12.40 | 12.60 | 10.60 | 0.00 | 0.00% | 0 | 60 | 0.95 | -0.93 | 0.02 | -0.01 | 3/27/2025 | 5/27/2025 1:59:04 PM EST |
| 33.00 | 13.40 | 13.60 | 16.30 | 0.00 | 0.00% | 0 | 231 | 0.91 | -0.94 | 0.02 | -0.01 | 5/2/2025 | 5/27/2025 1:59:04 PM EST |
| 34.00 | 14.40 | 14.60 | 12.40 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.96 | 0.02 | -0.01 | 3/10/2025 | 5/27/2025 1:59:04 PM EST |
| 35.00 | 15.40 | 15.60 | 18.40 | 0.00 | 0.00% | 0 | 107 | 0.99 | -0.96 | 0.01 | 0.00 | 5/8/2025 | 5/27/2025 1:59:04 PM EST |
| 36.00 | 16.40 | 16.60 | 18.10 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.97 | 0.01 | 0.00 | 5/1/2025 | 5/27/2025 1:59:04 PM EST |
| 37.00 | 17.40 | 17.60 | 15.00 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.98 | 0.01 | 0.00 | 3/26/2025 | 5/27/2025 1:59:04 PM EST |
| 38.00 | 18.30 | 18.60 | % | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 39.00 | 19.40 | 19.60 | % | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 40.00 | 20.40 | 20.60 | 18.30 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 1/27/2025 | 5/27/2025 1:59:04 PM EST |
| 41.00 | 21.30 | 21.60 | 21.30 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 42.00 | 22.40 | 22.60 | 22.40 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 3/31/2025 | 5/27/2025 1:59:04 PM EST |
| 43.00 | 23.40 | 23.60 | 23.10 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.99 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 44.00 | 24.40 | 24.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |