Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $20.33 as of 3/31/2025 3:17:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 4.50 | 4.80 | 5.50 | 0.00 | 0.00% | 0 | 2 | 2.02 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 15.50 | 4.00 | 4.40 | 4.50 | % | 1 | 0 | 1.48 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 16.00 | 3.50 | 3.80 | 3.79 | % | 1 | 0 | 1.64 | 0.98 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 16.50 | 3.10 | 3.30 | % | 0 | 0 | 1.45 | 0.96 | 0.04 | -0.02 | 3/31/2025 3:59:51 PM EST | |||
| 17.00 | 2.60 | 2.85 | 2.73 | % | 10 | 0 | 1.27 | 0.92 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 17.50 | 1.75 | 2.65 | 2.45 | -4.25 | -63.44% | 1 | 1 | 1.15 | 0.88 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 18.00 | 1.80 | 1.90 | 1.94 | -0.51 | -20.82% | 1 | 1 | 1.02 | 0.82 | 0.13 | -0.07 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 18.50 | 1.40 | 1.55 | 5.60 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.74 | 0.17 | -0.08 | 2/26/2025 | 3/31/2025 3:59:51 PM EST |
| 19.00 | 1.05 | 1.20 | 1.40 | % | 25 | 0 | 0.98 | 0.64 | 0.19 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 19.50 | 0.80 | 0.90 | 0.83 | -3.12 | -78.99% | 2 | 10 | 0.98 | 0.54 | 0.21 | -0.10 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 20.00 | 0.55 | 0.65 | 0.69 | -0.35 | -33.66% | 146 | 52 | 0.95 | 0.44 | 0.21 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 20.50 | 0.35 | 0.45 | 0.50 | -0.46 | -47.92% | 77 | 12 | 0.92 | 0.34 | 0.20 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 21.00 | 0.20 | 0.35 | 0.35 | -0.20 | -36.37% | 66 | 10 | 0.92 | 0.25 | 0.17 | -0.08 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 21.50 | 0.15 | 0.25 | 0.21 | -0.27 | -56.25% | 36 | 20 | 0.96 | 0.18 | 0.14 | -0.06 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 22.00 | 0.05 | 0.15 | 0.15 | -0.23 | -60.53% | 91 | 56 | 0.95 | 0.13 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 22.50 | 0.05 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.93 | 0.09 | 0.08 | -0.04 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.10 | 0.07 | -0.11 | -61.12% | 7 | 80 | 1.12 | 0.05 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.10 | 0.09 | -0.03 | -25.00% | 7 | 54 | 1.23 | 0.03 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 5 | 74 | 1.15 | 0.02 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.10 | 0.02 | -0.05 | -71.43% | 1 | 41 | 1.43 | 0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 2 | 43 | 1.32 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 11 | 145 | 1.41 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | -0.12 | -80.00% | 3 | 54 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 26.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 48 | 3.17 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 120 | 3.39 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 27 | 3.50 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 9 | 3.60 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 3.70 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:51 PM EST |
| 29.50 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 18 | 3.80 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 105 | 3.89 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 9 | 4.07 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:51 PM EST |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 6 | 4.24 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 3 | 4.40 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 4.71 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.76 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 0.10 | % | 0 | 0 | 1.58 | -0.01 | 0.01 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.08 | % | 101 | 0 | 1.41 | -0.02 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 16.50 | 0.00 | 0.10 | 0.05 | % | 2 | 0 | 1.25 | -0.04 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 17.00 | 0.05 | 0.10 | 0.12 | % | 10 | 0 | 0.99 | -0.08 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 17.50 | 0.05 | 0.15 | 0.15 | -0.01 | -6.25% | 1 | 115 | 0.89 | -0.12 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 70 | 40 | 0.89 | -0.18 | 0.13 | -0.07 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 18.50 | 0.25 | 0.35 | 0.30 | +0.06 | +25.00% | 40 | 13 | 0.90 | -0.26 | 0.17 | -0.08 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 19.00 | 0.40 | 0.55 | 0.50 | +0.12 | +31.58% | 46 | 11 | 0.91 | -0.36 | 0.19 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 19.50 | 0.65 | 0.75 | 0.80 | +0.25 | +45.46% | 1 | 6 | 0.92 | -0.46 | 0.21 | -0.10 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 20.00 | 0.85 | 1.00 | 0.83 | +0.05 | +6.41% | 8 | 127 | 0.85 | -0.56 | 0.21 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 20.50 | 1.20 | 1.30 | 1.31 | +0.36 | +37.90% | 1 | 7 | 0.85 | -0.66 | 0.20 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 21.00 | 1.55 | 1.65 | 1.64 | +0.46 | +38.99% | 1,002 | 2,063 | 0.80 | -0.75 | 0.17 | -0.08 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 21.50 | 1.95 | 2.10 | 2.12 | +1.28 | +152.39% | 3 | 115 | 0.77 | -0.82 | 0.14 | -0.06 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 22.00 | 2.40 | 2.50 | 2.35 | +0.55 | +30.56% | 1 | 204 | 0.77 | -0.87 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 22.50 | 2.85 | 3.00 | 1.47 | 0.00 | 0.00% | 0 | 1,696 | 1.28 | -0.91 | 0.08 | -0.04 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 23.00 | 3.30 | 3.50 | 3.70 | +0.78 | +26.72% | 2 | 99 | 1.19 | -0.95 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 23.50 | 3.80 | 4.00 | 2.90 | 0.00 | 0.00% | 0 | 156 | 1.30 | -0.97 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 24.00 | 4.30 | 4.50 | 4.30 | +1.95 | +82.98% | 4 | 164 | 1.41 | -0.98 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 24.50 | 4.70 | 5.00 | 4.90 | +3.84 | +362.27% | 3 | 68 | 1.52 | -0.99 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 25.00 | 5.20 | 5.50 | 3.54 | 0.00 | 0.00% | 0 | 16 | 1.62 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 25.50 | 5.70 | 6.10 | 1.50 | 0.00 | 0.00% | 0 | 18 | 1.98 | -1.00 | 0.01 | 0.00 | 3/20/2025 | 3/31/2025 3:59:51 PM EST |
| 26.00 | 6.30 | 6.80 | 3.41 | 0.00 | 0.00% | 0 | 12 | 2.09 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 26.50 | 6.20 | 7.10 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 27.00 | 7.10 | 8.00 | 4.00 | 0.00 | 0.00% | 0 | 4 | 1.98 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:51 PM EST |
| 27.50 | 7.60 | 8.00 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 28.00 | 7.60 | 8.50 | 5.19 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 28.50 | 8.10 | 9.10 | 4.21 | 0.00 | 0.00% | 0 | 5 | 2.55 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:51 PM EST |
| 29.00 | 8.60 | 9.60 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 29.50 | 9.70 | 10.00 | 9.51 | % | 1 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 30.00 | 10.10 | 10.60 | 10.08 | +0.49 | +5.11% | 3 | 4 | 3.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 30.50 | 10.10 | 11.10 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 31.00 | 11.10 | 11.60 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 31.50 | 11.60 | 12.50 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 32.00 | 11.60 | 12.60 | 11.40 | 0.00 | 0.00% | 0 | 5 | 2.75 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:51 PM EST |
| 32.50 | 12.10 | 13.10 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 33.00 | 13.10 | 14.10 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 35.00 | 15.10 | 16.00 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST |