Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $21.75 as of 6/20/2025 8:38:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.70 | 16.90 | 15.00 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:58 PM EST |
| 10.00 | 11.80 | 12.00 | 10.25 | 0.00 | 0.00% | 0 | 23 | 1.23 | 0.99 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:58 PM EST |
| 11.00 | 10.80 | 11.10 | 11.03 | +0.23 | +2.13% | 1 | 13 | 1.09 | 0.99 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 12.00 | 9.80 | 10.10 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.98 | 0.01 | 0.00 | 5/1/2025 | 6/20/2025 3:59:58 PM EST |
| 13.00 | 8.90 | 9.10 | 6.70 | 0.00 | 0.00% | 0 | 125 | 0.95 | 0.96 | 0.01 | -0.01 | 5/12/2025 | 6/20/2025 3:59:58 PM EST |
| 14.00 | 7.90 | 8.20 | 6.85 | 0.00 | 0.00% | 0 | 147 | 0.68 | 0.94 | 0.02 | -0.01 | 6/4/2025 | 6/20/2025 3:59:58 PM EST |
| 15.00 | 7.00 | 7.60 | 7.10 | 0.00 | 0.00% | 0 | 85 | 0.82 | 0.92 | 0.02 | -0.01 | 6/10/2025 | 6/20/2025 3:59:58 PM EST |
| 16.00 | 6.20 | 6.40 | 6.50 | 0.00 | 0.00% | 0 | 270 | 0.73 | 0.88 | 0.03 | -0.01 | 6/10/2025 | 6/20/2025 3:59:58 PM EST |
| 17.00 | 5.40 | 5.60 | 5.38 | -0.32 | -5.62% | 4 | 282 | 0.73 | 0.84 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 18.00 | 4.70 | 4.90 | 5.72 | 0.00 | 0.00% | 0 | 295 | 0.75 | 0.79 | 0.05 | -0.02 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 19.00 | 4.00 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 583 | 0.73 | 0.74 | 0.05 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 20.00 | 3.40 | 3.60 | 3.45 | +0.13 | +3.92% | 2 | 1,109 | 0.74 | 0.68 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 21.00 | 2.90 | 3.10 | 2.87 | -0.06 | -2.05% | 6 | 525 | 0.75 | 0.62 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 22.00 | 2.45 | 2.70 | 2.50 | 0.00 | 0.00% | 20 | 935 | 0.76 | 0.56 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 23.00 | 2.10 | 2.15 | 2.03 | -0.07 | -3.34% | 1 | 1,457 | 0.74 | 0.50 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 24.00 | 1.70 | 1.85 | 1.71 | +0.01 | +0.59% | 48 | 961 | 0.75 | 0.44 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 25.00 | 1.40 | 1.55 | 1.45 | +0.09 | +6.62% | 215 | 17,739 | 0.75 | 0.38 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 26.00 | 1.15 | 1.30 | 1.30 | +0.16 | +14.04% | 517 | 1,398 | 0.75 | 0.34 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 27.00 | 0.95 | 1.10 | 1.00 | -0.04 | -3.85% | 4 | 665 | 0.76 | 0.29 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 28.00 | 0.80 | 0.95 | 0.82 | -0.03 | -3.53% | 4 | 328 | 0.77 | 0.26 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 29.00 | 0.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 192 | 0.79 | 0.22 | 0.04 | -0.02 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 30.00 | 0.60 | 0.70 | 0.70 | +0.06 | +9.38% | 503 | 9,398 | 0.79 | 0.20 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 31.00 | 0.50 | 0.60 | 0.52 | 0.00 | 0.00% | 0 | 322 | 0.80 | 0.17 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 32.00 | 0.40 | 0.55 | 0.46 | 0.00 | 0.00% | 0 | 975 | 0.81 | 0.15 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 33.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 572 | 0.83 | 0.13 | 0.03 | -0.01 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 34.00 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 26 | 0.84 | 0.12 | 0.03 | -0.01 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 35.00 | 0.25 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 979 | 0.85 | 0.10 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 36.00 | 0.20 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 313 | 0.84 | 0.09 | 0.02 | -0.01 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 37.00 | 0.15 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 110 | 0.86 | 0.08 | 0.02 | -0.01 | 6/3/2025 | 6/20/2025 3:59:58 PM EST |
| 38.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 131 | 0.85 | 0.07 | 0.02 | -0.01 | 4/9/2025 | 6/20/2025 3:59:58 PM EST |
| 39.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 152 | 0.88 | 0.07 | 0.02 | -0.01 | 5/23/2025 | 6/20/2025 3:59:58 PM EST |
| 40.00 | 0.10 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 539 | 0.88 | 0.06 | 0.02 | -0.01 | 6/9/2025 | 6/20/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.98 | 0.05 | 0.01 | -0.01 | 6/11/2025 | 6/20/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 74 | 1.02 | 0.04 | 0.01 | -0.01 | 6/11/2025 | 6/20/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 960 | 1.16 | 0.03 | 0.01 | 0.00 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 15,115 | 1.11 | 0.03 | 0.01 | 0.00 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.40 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 500 | 1.37 | -0.01 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 1.14 | 0.00 | 0.00% | 0 | 80 | 1.28 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.15 | -0.02 | 0.01 | 0.00 | 5/22/2025 | 6/20/2025 3:59:58 PM EST |
| 13.00 | 0.05 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 193 | 0.90 | -0.04 | 0.01 | -0.01 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 14.00 | 0.15 | 0.65 | 0.22 | 0.00 | 0.00% | 0 | 59 | 1.01 | -0.06 | 0.02 | -0.01 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 15.00 | 0.25 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 735 | 0.80 | -0.08 | 0.02 | -0.01 | 6/11/2025 | 6/20/2025 3:59:58 PM EST |
| 16.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1,817 | 0.79 | -0.12 | 0.03 | -0.01 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 17.00 | 0.60 | 0.70 | 0.65 | -0.05 | -7.15% | 1 | 184 | 0.78 | -0.16 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 18.00 | 0.85 | 0.95 | 0.92 | 0.00 | 0.00% | 1 | 1,997 | 0.77 | -0.21 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 19.00 | 1.15 | 1.30 | 1.22 | -0.10 | -7.58% | 2 | 315 | 0.76 | -0.26 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 20.00 | 1.55 | 1.70 | 1.65 | -0.10 | -5.72% | 6 | 126 | 0.76 | -0.32 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 21.00 | 2.00 | 2.15 | 2.10 | -0.10 | -4.55% | 31 | 529 | 0.76 | -0.38 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 22.00 | 2.55 | 2.70 | 2.73 | -0.27 | -9.00% | 1 | 591 | 0.76 | -0.44 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 23.00 | 3.10 | 3.30 | 3.52 | 0.00 | 0.00% | 0 | 789 | 0.76 | -0.50 | 0.06 | -0.02 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 24.00 | 3.80 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 177 | 0.78 | -0.56 | 0.06 | -0.02 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 25.00 | 4.50 | 4.70 | 4.65 | -0.05 | -1.07% | 2 | 68 | 0.78 | -0.62 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 26.00 | 5.20 | 5.90 | 5.20 | 0.00 | 0.00% | 0 | 469 | 0.85 | -0.66 | 0.06 | -0.02 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 27.00 | 6.00 | 6.20 | 10.16 | 0.00 | 0.00% | 0 | 62 | 0.77 | -0.71 | 0.05 | -0.02 | 5/2/2025 | 6/20/2025 3:59:58 PM EST |
| 28.00 | 6.90 | 7.10 | 11.00 | 0.00 | 0.00% | 0 | 14 | 0.80 | -0.74 | 0.05 | -0.02 | 5/1/2025 | 6/20/2025 3:59:58 PM EST |
| 29.00 | 7.70 | 8.00 | 11.00 | 0.00 | 0.00% | 0 | 24 | 0.80 | -0.78 | 0.04 | -0.02 | 5/1/2025 | 6/20/2025 3:59:58 PM EST |
| 30.00 | 8.60 | 8.80 | 12.10 | 0.00 | 0.00% | 0 | 35 | 0.80 | -0.80 | 0.04 | -0.02 | 5/1/2025 | 6/20/2025 3:59:58 PM EST |
| 31.00 | 9.50 | 10.60 | 12.40 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.83 | 0.04 | -0.02 | 5/12/2025 | 6/20/2025 3:59:58 PM EST |
| 32.00 | 10.40 | 10.70 | 13.80 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.85 | 0.03 | -0.01 | 4/15/2025 | 6/20/2025 3:59:58 PM EST |
| 33.00 | 11.30 | 11.60 | 16.30 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.87 | 0.03 | -0.01 | 5/2/2025 | 6/20/2025 3:59:58 PM EST |
| 34.00 | 12.30 | 12.60 | 17.30 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.88 | 0.03 | -0.01 | 4/4/2025 | 6/20/2025 3:59:58 PM EST |
| 35.00 | 13.30 | 13.50 | 18.30 | 0.00 | 0.00% | 0 | 31 | 0.85 | -0.90 | 0.02 | -0.01 | 5/2/2025 | 6/20/2025 3:59:58 PM EST |
| 36.00 | 14.20 | 14.50 | 11.60 | 0.00 | 0.00% | 0 | 16 | 0.86 | -0.91 | 0.02 | -0.01 | 3/20/2025 | 6/20/2025 3:59:58 PM EST |
| 37.00 | 15.20 | 15.50 | % | 0 | 0 | 0.98 | -0.92 | 0.02 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 38.00 | 16.20 | 17.80 | 21.60 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.93 | 0.02 | -0.01 | 4/4/2025 | 6/20/2025 3:59:58 PM EST |
| 39.00 | 17.20 | 17.40 | % | 0 | 0 | 1.05 | -0.93 | 0.02 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 40.00 | 18.20 | 18.40 | % | 0 | 0 | 1.01 | -0.94 | 0.02 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 41.00 | 19.10 | 19.40 | % | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 42.00 | 20.10 | 20.40 | % | 0 | 0 | 1.08 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 43.00 | 21.10 | 21.40 | % | 0 | 0 | 1.11 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 44.00 | 22.10 | 22.40 | % | 0 | 0 | 1.14 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:58 PM EST |