Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $34.60 as of 8/1/2025 7:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.20 | 22.60 | 21.90 | 21.70 | % | 1.46 | 2 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:59 PM EST | |
| 17.00 | 19.40 | 20.40 | 19.90 | % | 1.17 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 18.00 | 18.80 | 19.00 | 18.90 | % | 1.05 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 19.00 | 17.40 | 18.00 | 17.70 | 17.50 | % | 0.93 | 17 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:59 PM EST | |
| 20.00 | 16.80 | 17.00 | 16.90 | 16.20 | -2.70 | -14.29% | 0.84 | 13 | 103 | 1.04 | 0.99 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 21.00 | 15.80 | 16.10 | 15.95 | 13.96 | 0.00 | 0.00% | 0.76 | 0 | 3 | 1.05 | 0.99 | 0.00 | -0.01 | 7/25/2025 | 8/1/2025 3:59:59 PM EST |
| 22.00 | 14.40 | 15.10 | 14.75 | 11.15 | -1.35 | -10.80% | 0.67 | 5 | 21 | 0.92 | 0.98 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 23.00 | 13.90 | 14.30 | 14.10 | 4.60 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.90 | 0.97 | 0.01 | -0.01 | 7/21/2025 | 8/1/2025 3:59:59 PM EST |
| 24.00 | 13.00 | 13.40 | 13.20 | 13.30 | +2.50 | +23.15% | 0.55 | 5 | 41 | 0.88 | 0.96 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 25.00 | 12.00 | 12.30 | 12.15 | 13.75 | 0.00 | 0.00% | 0.49 | 0 | 125 | 0.80 | 0.94 | 0.01 | -0.01 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 26.00 | 11.10 | 11.30 | 11.20 | 10.30 | -2.55 | -19.85% | 0.43 | 2 | 474 | 0.79 | 0.92 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 27.00 | 10.20 | 10.60 | 10.40 | 11.00 | -0.32 | -2.83% | 0.39 | 6 | 83 | 0.78 | 0.90 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 28.00 | 9.40 | 9.60 | 9.50 | 9.48 | +1.70 | +21.86% | 0.34 | 9 | 23 | 0.75 | 0.88 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 29.00 | 8.60 | 8.80 | 8.70 | 10.58 | 0.00 | 0.00% | 0.30 | 0 | 569 | 0.73 | 0.85 | 0.02 | -0.03 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 30.00 | 7.80 | 8.00 | 7.90 | 7.60 | -1.35 | -15.09% | 0.26 | 114 | 707 | 0.73 | 0.82 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 31.00 | 7.10 | 7.30 | 7.20 | 6.00 | -3.40 | -36.17% | 0.23 | 10 | 46 | 0.72 | 0.79 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 32.00 | 6.40 | 6.60 | 6.50 | 6.69 | -1.29 | -16.17% | 0.20 | 14 | 137 | 0.73 | 0.75 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 33.00 | 5.70 | 6.00 | 5.85 | 6.00 | -0.95 | -13.67% | 0.18 | 14 | 3,368 | 0.71 | 0.71 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 34.00 | 5.10 | 5.40 | 5.25 | 5.30 | -0.76 | -12.55% | 0.15 | 25 | 182 | 0.71 | 0.67 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 35.00 | 4.60 | 4.80 | 4.70 | 4.82 | -0.61 | -11.24% | 0.13 | 152 | 4,548 | 0.72 | 0.63 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 36.00 | 4.10 | 4.30 | 4.20 | 5.00 | 0.00 | 0.00% | 0.12 | 114 | 381 | 0.71 | 0.59 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 37.00 | 3.60 | 3.90 | 3.75 | 3.73 | -0.95 | -20.30% | 0.10 | 285 | 13,419 | 0.71 | 0.55 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 38.00 | 3.20 | 3.40 | 3.30 | 3.80 | -0.50 | -11.63% | 0.09 | 26 | 143 | 0.71 | 0.50 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 39.00 | 2.85 | 3.10 | 2.98 | 3.40 | -0.50 | -12.83% | 0.08 | 159 | 467 | 0.72 | 0.46 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 40.00 | 2.55 | 2.75 | 2.65 | 2.80 | -0.47 | -14.38% | 0.07 | 147 | 857 | 0.72 | 0.43 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 41.00 | 2.25 | 2.45 | 2.35 | 2.70 | -0.35 | -11.48% | 0.06 | 16 | 240 | 0.72 | 0.39 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 42.00 | 2.00 | 2.15 | 2.08 | 1.76 | -0.99 | -36.00% | 0.05 | 17 | 87 | 0.72 | 0.36 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 43.00 | 1.75 | 1.95 | 1.85 | 1.90 | -0.65 | -25.49% | 0.04 | 10 | 36 | 0.73 | 0.33 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 44.00 | 1.55 | 1.70 | 1.63 | 1.41 | -0.94 | -40.00% | 0.04 | 1 | 460 | 0.73 | 0.30 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 45.00 | 1.35 | 1.50 | 1.43 | 1.50 | -0.60 | -28.58% | 0.03 | 81 | 740 | 0.73 | 0.27 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 46.00 | 1.20 | 1.35 | 1.28 | 1.30 | -0.84 | -39.26% | 0.03 | 22 | 1 | 0.74 | 0.25 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 47.00 | 1.05 | 1.20 | 1.13 | 1.35 | -0.39 | -22.42% | 0.02 | 7 | 37 | 0.74 | 0.22 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 48.00 | 0.90 | 1.10 | 1.00 | 1.10 | -0.47 | -29.94% | 0.02 | 29 | 3 | 0.74 | 0.20 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 49.00 | 0.80 | 1.00 | 0.90 | 0.81 | -0.79 | -49.38% | 0.02 | 1 | 32 | 0.75 | 0.19 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 50.00 | 0.70 | 0.90 | 0.80 | 0.82 | -0.41 | -33.34% | 0.02 | 532 | 691 | 0.75 | 0.17 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 55.00 | 0.45 | 0.55 | 0.50 | 0.35 | -0.50 | -58.83% | 0.01 | 4 | 23 | 0.79 | 0.11 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 1.05 | 0.53 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.05 | -33.34% | 0.01 | 3 | 67 | 1.31 | -0.01 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.47 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 8/1/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.09 | -0.16 | -64.00% | 0.01 | 20 | 122 | 1.00 | -0.02 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.01 | -0.03 | 0.01 | -0.01 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 24.00 | 0.15 | 0.30 | 0.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.76 | -0.04 | 0.01 | -0.01 | 7/25/2025 | 8/1/2025 3:59:59 PM EST |
| 25.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.08 | -22.86% | 0.01 | 21 | 246 | 0.74 | -0.06 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 26.00 | 0.30 | 0.40 | 0.35 | 0.52 | +0.07 | +15.56% | 0.01 | 8 | 37 | 0.72 | -0.08 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 27.00 | 0.40 | 0.50 | 0.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.71 | -0.10 | 0.02 | -0.02 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 28.00 | 0.55 | 0.65 | 0.60 | 0.58 | -0.09 | -13.44% | 0.02 | 2,355 | 273 | 0.70 | -0.12 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 29.00 | 0.70 | 0.85 | 0.78 | 0.97 | -0.03 | -3.00% | 0.03 | 8 | 72 | 0.70 | -0.15 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 30.00 | 0.95 | 1.05 | 1.00 | 0.97 | -0.24 | -19.84% | 0.03 | 130 | 1,213 | 0.70 | -0.18 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 31.00 | 1.20 | 1.30 | 1.25 | 1.22 | -0.08 | -6.16% | 0.04 | 15 | 120 | 0.69 | -0.21 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 32.00 | 1.50 | 1.60 | 1.55 | 1.42 | -0.18 | -11.25% | 0.05 | 58 | 378 | 0.69 | -0.25 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 33.00 | 1.85 | 1.95 | 1.90 | 1.88 | -0.27 | -12.56% | 0.06 | 49 | 409 | 0.69 | -0.29 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 34.00 | 2.25 | 2.35 | 2.30 | 3.00 | +0.72 | +31.58% | 0.07 | 36 | 46 | 0.69 | -0.33 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 35.00 | 2.70 | 2.80 | 2.75 | 2.61 | -0.32 | -10.93% | 0.08 | 17 | 114 | 0.69 | -0.37 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 36.00 | 3.10 | 3.40 | 3.25 | 3.30 | -0.21 | -5.99% | 0.09 | 22 | 227 | 0.68 | -0.41 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 37.00 | 3.70 | 3.90 | 3.80 | 3.90 | -0.19 | -4.65% | 0.10 | 2,009 | 230 | 0.70 | -0.45 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 38.00 | 4.30 | 4.50 | 4.40 | 4.40 | +0.14 | +3.29% | 0.12 | 1 | 131 | 0.70 | -0.50 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 39.00 | 4.90 | 5.10 | 5.00 | 4.90 | +0.20 | +4.26% | 0.13 | 8 | 30 | 0.70 | -0.54 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 40.00 | 5.60 | 5.80 | 5.70 | 5.00 | 0.00 | 0.00% | 0.14 | 40 | 20 | 0.71 | -0.57 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 41.00 | 6.20 | 6.50 | 6.35 | 6.50 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.70 | -0.61 | 0.04 | -0.04 | 7/30/2025 | 8/1/2025 3:59:59 PM EST |
| 42.00 | 7.00 | 7.30 | 7.15 | 6.60 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.71 | -0.64 | 0.04 | -0.04 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 43.00 | 7.80 | 8.00 | 7.90 | 7.30 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.70 | -0.67 | 0.04 | -0.04 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 44.00 | 8.50 | 8.80 | 8.65 | 7.60 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.71 | -0.70 | 0.04 | -0.04 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 45.00 | 9.40 | 9.60 | 9.50 | % | 0.21 | 0 | 0 | 0.71 | -0.73 | 0.03 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 46.00 | 10.20 | 10.50 | 10.35 | % | 0.23 | 0 | 0 | 0.74 | -0.75 | 0.03 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 47.00 | 11.10 | 11.30 | 11.20 | % | 0.24 | 0 | 0 | 0.73 | -0.78 | 0.03 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 48.00 | 11.90 | 12.20 | 12.05 | % | 0.25 | 0 | 0 | 0.72 | -0.80 | 0.03 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 49.00 | 12.80 | 13.10 | 12.95 | % | 0.26 | 0 | 0 | 0.73 | -0.81 | 0.03 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 50.00 | 13.60 | 14.00 | 13.80 | % | 0.28 | 0 | 0 | 0.71 | -0.83 | 0.03 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 55.00 | 18.40 | 18.70 | 18.55 | % | 0.34 | 0 | 0 | 0.74 | -0.89 | 0.02 | -0.02 | 8/1/2025 3:59:59 PM EST |