Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $25.85 as of 7/10/2025 8:57:19 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 20.70 | 22.70 | 21.70 | 15.00 | 0.00 | 0.00% | 4.34 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/10/2025 3:59:52 PM EST |
10.00 | 14.00 | 16.10 | 15.05 | 10.25 | 0.00 | 0.00% | 1.51 | 0 | 23 | 1.96 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/10/2025 3:59:52 PM EST |
11.00 | 14.00 | 15.50 | 14.75 | 11.95 | 0.00 | 0.00% | 1.34 | 0 | 9 | 1.77 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:52 PM EST |
12.00 | 12.60 | 14.60 | 13.60 | 5.60 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/10/2025 3:59:52 PM EST |
13.00 | 12.40 | 13.60 | 13.00 | 6.70 | 0.00 | 0.00% | 1.00 | 0 | 125 | 1.30 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/10/2025 3:59:52 PM EST |
14.00 | 11.80 | 12.50 | 12.15 | 12.20 | -2.45 | -16.73% | 0.87 | 2 | 130 | 1.17 | 0.99 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
15.00 | 10.80 | 12.60 | 11.70 | 11.28 | -1.92 | -14.55% | 0.78 | 10 | 68 | 0.78 | 0.98 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
16.00 | 9.40 | 10.60 | 10.00 | 10.40 | -2.24 | -17.73% | 0.62 | 1 | 315 | 0.56 | 0.97 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
17.00 | 8.90 | 9.70 | 9.30 | 8.90 | -2.90 | -24.58% | 0.55 | 2 | 252 | 0.79 | 0.95 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
18.00 | 8.00 | 8.70 | 8.35 | 8.40 | -2.40 | -22.23% | 0.46 | 13 | 259 | 0.85 | 0.92 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
19.00 | 7.10 | 7.50 | 7.30 | 7.50 | -2.60 | -25.75% | 0.38 | 194 | 419 | 0.83 | 0.89 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
20.00 | 6.30 | 6.80 | 6.55 | 6.81 | -2.25 | -24.84% | 0.33 | 20 | 1,012 | 0.85 | 0.86 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
21.00 | 5.30 | 6.00 | 5.65 | 6.20 | -1.87 | -23.18% | 0.27 | 9 | 518 | 0.83 | 0.81 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
22.00 | 4.80 | 5.10 | 4.95 | 5.33 | -2.02 | -27.49% | 0.23 | 30 | 875 | 0.84 | 0.77 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
23.00 | 4.00 | 4.40 | 4.20 | 4.38 | -2.10 | -32.41% | 0.18 | 4 | 1,737 | 0.86 | 0.72 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
24.00 | 3.60 | 3.80 | 3.70 | 3.98 | -2.52 | -38.77% | 0.15 | 49 | 1,173 | 0.85 | 0.66 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
25.00 | 3.10 | 3.40 | 3.25 | 3.20 | -2.10 | -39.63% | 0.13 | 1,288 | 12,795 | 0.86 | 0.60 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
26.00 | 2.55 | 2.80 | 2.68 | 2.75 | -1.85 | -40.22% | 0.10 | 595 | 2,091 | 0.86 | 0.55 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
27.00 | 2.25 | 2.45 | 2.35 | 2.38 | -1.62 | -40.50% | 0.09 | 371 | 1,886 | 0.86 | 0.49 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
27.50 | 1.80 | 3.10 | 2.45 | 2.65 | % | 0.09 | 5 | 0 | 0.96 | 0.46 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
28.00 | 1.90 | 2.25 | 2.08 | 2.05 | -1.55 | -43.06% | 0.07 | 6,289 | 1,237 | 0.87 | 0.44 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
28.50 | 0.05 | 4.50 | 2.28 | % | 0.08 | 0 | 0 | 0.95 | 0.41 | 0.06 | -0.04 | 7/10/2025 3:59:52 PM EST | |||
29.00 | 1.65 | 1.80 | 1.73 | 1.73 | -1.57 | -47.58% | 0.06 | 1,707 | 3,564 | 0.89 | 0.39 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
29.50 | 0.00 | 3.20 | 1.60 | 2.01 | % | 0.05 | 2 | 0 | 1.38 | 0.36 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
30.00 | 1.40 | 1.55 | 1.48 | 1.50 | -1.35 | -47.37% | 0.05 | 3,806 | 10,510 | 0.89 | 0.34 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
30.50 | 0.00 | 2.85 | 1.43 | % | 0.05 | 0 | 0 | 1.36 | 0.32 | 0.05 | -0.04 | 7/10/2025 3:59:52 PM EST | |||
31.00 | 1.20 | 1.35 | 1.28 | 1.35 | -1.24 | -47.88% | 0.04 | 185 | 759 | 0.90 | 0.30 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
31.50 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 1.38 | 0.28 | 0.05 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
32.00 | 1.10 | 1.15 | 1.13 | 1.16 | -1.14 | -49.57% | 0.04 | 2,684 | 6,217 | 0.92 | 0.26 | 0.05 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
32.50 | 0.00 | 3.70 | 1.85 | % | 0.06 | 0 | 0 | 1.79 | 0.24 | 0.05 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
33.00 | 0.85 | 1.05 | 0.95 | 1.01 | -0.89 | -46.85% | 0.03 | 5,264 | 5,585 | 0.94 | 0.23 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
33.50 | 0.00 | 3.50 | 1.75 | % | 0.05 | 0 | 0 | 1.80 | 0.20 | 0.04 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
34.00 | 0.70 | 0.90 | 0.80 | 0.87 | -0.93 | -51.67% | 0.02 | 544 | 74 | 0.92 | 0.20 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
34.50 | 0.00 | 3.20 | 1.60 | % | 0.05 | 0 | 0 | 1.78 | 0.17 | 0.04 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
35.00 | 0.55 | 0.80 | 0.68 | 0.75 | -0.70 | -48.28% | 0.02 | 5,175 | 7,115 | 0.96 | 0.17 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
36.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.80 | -55.18% | 0.02 | 173 | 428 | 0.98 | 0.16 | 0.03 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
37.00 | 0.50 | 0.80 | 0.65 | 0.60 | -0.69 | -53.49% | 0.02 | 25 | 149 | 1.00 | 0.14 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
38.00 | 0.45 | 0.80 | 0.63 | 0.42 | -0.70 | -62.50% | 0.02 | 501 | 153 | 1.04 | 0.12 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
39.00 | 0.40 | 0.55 | 0.48 | 0.60 | -0.50 | -45.46% | 0.01 | 1,001 | 159 | 1.03 | 0.11 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
40.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.46 | -50.55% | 0.01 | 726 | 831 | 1.04 | 0.10 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
41.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.45 | -50.00% | 0.01 | 2 | 30 | 1.06 | 0.09 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
42.00 | 0.30 | 0.45 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.07 | 0.08 | 0.02 | -0.02 | 6/11/2025 | 7/10/2025 3:59:52 PM EST |
43.00 | 0.25 | 0.45 | 0.35 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1,095 | 1.05 | 0.08 | 0.02 | -0.02 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
44.00 | 0.20 | 0.75 | 0.48 | 0.26 | -0.39 | -60.00% | 0.01 | 351 | 15,168 | 1.13 | 0.07 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
10.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 500 | 3.23 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/10/2025 3:59:52 PM EST |
11.00 | 0.00 | 0.05 | 0.03 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.33 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:52 PM EST |
12.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/10/2025 3:59:52 PM EST |
13.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 191 | 1.86 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:52 PM EST |
14.00 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.74 | -0.01 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:52 PM EST |
15.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 745 | 1.02 | -0.02 | 0.01 | -0.01 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
16.00 | 0.05 | 0.35 | 0.20 | 0.13 | +0.03 | +30.00% | 0.01 | 1 | 1,826 | 0.99 | -0.03 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
17.00 | 0.10 | 0.35 | 0.23 | 0.20 | +0.04 | +25.00% | 0.01 | 12 | 207 | 0.92 | -0.05 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
18.00 | 0.15 | 0.30 | 0.23 | 0.26 | +0.06 | +30.00% | 0.01 | 1 | 1,136 | 0.84 | -0.08 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
19.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.05 | +20.00% | 0.02 | 55 | 366 | 0.82 | -0.11 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
20.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.05 | +12.50% | 0.02 | 20 | 232 | 0.81 | -0.14 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
21.00 | 0.60 | 0.75 | 0.68 | 0.60 | +0.10 | +20.00% | 0.03 | 10 | 579 | 0.81 | -0.19 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
22.00 | 0.90 | 1.00 | 0.95 | 0.96 | +0.31 | +47.70% | 0.04 | 80 | 1,071 | 0.81 | -0.23 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
23.00 | 1.25 | 1.40 | 1.33 | 1.19 | +0.19 | +19.00% | 0.06 | 151 | 836 | 0.82 | -0.28 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
24.00 | 1.50 | 1.80 | 1.65 | 1.71 | +0.42 | +32.56% | 0.07 | 60 | 215 | 0.83 | -0.34 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
25.00 | 2.05 | 2.25 | 2.15 | 2.22 | +0.72 | +48.00% | 0.09 | 433 | 229 | 0.84 | -0.40 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
26.00 | 2.45 | 2.85 | 2.65 | 2.60 | +0.59 | +29.36% | 0.10 | 221 | 524 | 0.84 | -0.45 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
27.00 | 3.20 | 3.40 | 3.30 | 3.20 | +0.70 | +28.00% | 0.12 | 36 | 112 | 0.85 | -0.51 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
27.50 | 1.60 | 5.90 | 3.75 | % | 0.14 | 0 | 0 | 0.83 | -0.54 | 0.06 | -0.04 | 7/10/2025 3:59:52 PM EST | |||
28.00 | 3.90 | 4.10 | 4.00 | 3.85 | +0.95 | +32.76% | 0.14 | 33 | 122 | 0.86 | -0.56 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
28.50 | 2.25 | 6.50 | 4.38 | % | 0.15 | 0 | 0 | 1.53 | -0.59 | 0.06 | -0.04 | 7/10/2025 3:59:52 PM EST | |||
29.00 | 4.60 | 4.90 | 4.75 | 4.70 | +1.10 | +30.56% | 0.16 | 52 | 62 | 0.88 | -0.61 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
29.50 | 3.70 | 7.20 | 5.45 | % | 0.18 | 0 | 0 | 0.92 | -0.64 | 0.05 | -0.04 | 7/10/2025 3:59:52 PM EST | |||
30.00 | 5.10 | 5.60 | 5.35 | 5.20 | +1.10 | +26.83% | 0.18 | 27 | 45 | 0.87 | -0.66 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
30.50 | 3.50 | 7.70 | 5.60 | % | 0.18 | 0 | 0 | 1.48 | -0.68 | 0.05 | -0.04 | 7/10/2025 3:59:52 PM EST | |||
31.00 | 6.10 | 7.20 | 6.65 | 6.05 | +1.25 | +26.05% | 0.21 | 11 | 5 | 0.88 | -0.70 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
31.50 | 5.20 | 8.70 | 6.95 | % | 0.22 | 0 | 0 | 1.56 | -0.72 | 0.05 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
32.00 | 7.00 | 7.20 | 7.10 | 6.95 | +1.45 | +26.37% | 0.22 | 7 | 15 | 0.91 | -0.74 | 0.05 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
32.50 | 5.00 | 9.70 | 7.35 | % | 0.23 | 0 | 0 | 1.64 | -0.76 | 0.05 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
33.00 | 7.80 | 8.30 | 8.05 | 7.75 | +1.40 | +22.05% | 0.24 | 47 | 2 | 0.90 | -0.77 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
33.50 | 6.20 | 10.40 | 8.30 | % | 0.25 | 0 | 0 | 1.62 | -0.80 | 0.04 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
34.00 | 8.70 | 9.00 | 8.85 | 8.65 | -8.65 | -50.00% | 0.26 | 14 | 0 | 0.93 | -0.80 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
34.50 | 6.70 | 11.30 | 9.00 | % | 0.26 | 0 | 0 | 1.66 | -0.83 | 0.04 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
35.00 | 9.60 | 9.90 | 9.75 | 9.55 | +1.90 | +24.84% | 0.28 | 18 | 41 | 0.93 | -0.83 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
36.00 | 10.50 | 11.00 | 10.75 | 10.39 | -1.21 | -10.44% | 0.30 | 4 | 16 | 0.94 | -0.84 | 0.03 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
37.00 | 11.20 | 11.80 | 11.50 | 11.35 | % | 0.31 | 4 | 0 | 0.95 | -0.86 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
38.00 | 12.20 | 14.00 | 13.10 | 12.20 | -9.40 | -43.52% | 0.34 | 2 | 0 | 1.33 | -0.88 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
39.00 | 13.10 | 13.80 | 13.45 | % | 0.34 | 0 | 0 | 1.33 | -0.89 | 0.03 | -0.02 | 7/10/2025 3:59:52 PM EST | |||
40.00 | 14.00 | 14.80 | 14.40 | % | 0.36 | 0 | 0 | 1.33 | -0.90 | 0.02 | -0.02 | 7/10/2025 3:59:52 PM EST | |||
41.00 | 15.10 | 15.60 | 15.35 | % | 0.37 | 0 | 0 | 1.33 | -0.91 | 0.02 | -0.02 | 7/10/2025 3:59:52 PM EST | |||
42.00 | 15.90 | 16.70 | 16.30 | % | 0.39 | 0 | 0 | 0.97 | -0.92 | 0.02 | -0.02 | 7/10/2025 3:59:52 PM EST | |||
43.00 | 16.60 | 17.90 | 17.25 | % | 0.40 | 0 | 0 | 1.55 | -0.92 | 0.02 | -0.02 | 7/10/2025 3:59:52 PM EST | |||
44.00 | 17.70 | 18.70 | 18.20 | % | 0.41 | 0 | 0 | 1.60 | -0.93 | 0.02 | -0.02 | 7/10/2025 3:59:52 PM EST |