Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $18.57 as of 5/30/2025 6:28:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.30 | 13.70 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 8.00 | 10.30 | 10.80 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 9.00 | 9.40 | 9.70 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 10.00 | 8.30 | 8.70 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 11.00 | 7.30 | 7.70 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 12.00 | 6.40 | 6.60 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 12.50 | 5.90 | 6.20 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 13.00 | 5.30 | 5.70 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 13.50 | 4.90 | 5.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 14.00 | 4.30 | 4.70 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 14.50 | 3.80 | 4.30 | % | 0 | 0 | 1.41 | 1.00 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 15.00 | 3.30 | 3.60 | % | 0 | 0 | 1.46 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 15.50 | 2.85 | 3.20 | % | 0 | 0 | 1.30 | 0.95 | 0.05 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 16.00 | 2.40 | 2.75 | 2.72 | 0.00 | 0.00% | 0 | 50 | 0.86 | 0.92 | 0.07 | -0.02 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 16.50 | 1.95 | 2.20 | 2.25 | +0.90 | +66.67% | 70 | 46 | 0.59 | 0.88 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 17.00 | 1.30 | 1.70 | 1.75 | -0.15 | -7.90% | 21 | 30 | 0.37 | 0.82 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 17.50 | 0.65 | 1.30 | 1.35 | -0.45 | -25.00% | 60 | 84 | 0.38 | 0.75 | 0.19 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 18.00 | 0.70 | 1.05 | 1.00 | -0.40 | -28.58% | 16 | 146 | 0.67 | 0.65 | 0.24 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 18.50 | 0.55 | 0.70 | 0.71 | -0.23 | -24.47% | 26 | 26 | 0.61 | 0.51 | 0.28 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 19.00 | 0.35 | 0.50 | 0.45 | -0.15 | -25.00% | 155 | 212 | 0.62 | 0.38 | 0.27 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 19.50 | 0.25 | 0.35 | 0.27 | -0.15 | -35.72% | 162 | 92 | 0.65 | 0.27 | 0.23 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 117 | 444 | 0.67 | 0.20 | 0.18 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 20.50 | 0.05 | 0.15 | 0.15 | -0.03 | -16.67% | 3 | 139 | 0.63 | 0.15 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 2 | 234 | 0.72 | 0.12 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 386 | 0.81 | 0.08 | 0.08 | -0.02 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 1 | 18 | 0.77 | 0.07 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 1.20 | 0.09 | 0.00 | 0.00% | 0 | 619 | 2.32 | 0.01 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 96 | 2.60 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 23.50 | 0.00 | 1.30 | 0.17 | 0.00 | 0.00% | 0 | 55 | 2.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 1.30 | 0.13 | 0.00 | 0.00% | 0 | 18 | 2.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 24.50 | 0.00 | 1.30 | 0.12 | 0.00 | 0.00% | 0 | 16 | 3.03 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 54 | 3.14 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 25.50 | 0.00 | 1.30 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 12 | 3.51 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 1.35 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 21 | 3.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 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 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 1.35 | % | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 1.35 | % | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 1 | 5.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 1.35 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 1.30 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 1.30 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 3 | 3.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 1.30 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 1.30 | 0.53 | 0.00 | 0.00% | 0 | 10 | 3.26 | 0.00 | 0.01 | 0.00 | 5/6/2025 | 5/30/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 34 | 2.83 | -0.01 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.05 | 0.05 | -0.25 | -83.34% | 3 | 1 | 0.83 | -0.05 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.45 | 0.06 | -0.01 | -14.29% | 2 | 278 | 0.85 | -0.08 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 16.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 74 | 0.74 | -0.12 | 0.10 | -0.03 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 17.00 | 0.10 | 0.20 | 0.20 | +0.10 | +100.00% | 15 | 107 | 0.64 | -0.18 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 17.50 | 0.20 | 0.35 | 0.28 | -0.02 | -6.67% | 3 | 88 | 0.66 | -0.25 | 0.19 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 18.00 | 0.35 | 0.50 | 0.40 | -0.06 | -13.05% | 173 | 107 | 0.64 | -0.35 | 0.24 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 18.50 | 0.50 | 0.85 | 0.59 | +0.16 | +37.21% | 6 | 16 | 0.66 | -0.49 | 0.28 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 19.00 | 0.85 | 1.00 | 0.93 | +0.11 | +13.42% | 6 | 111 | 0.62 | -0.62 | 0.27 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 19.50 | 1.10 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.73 | 0.23 | -0.04 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 20.00 | 1.40 | 2.30 | 1.25 | 0.00 | 0.00% | 0 | 11 | 0.85 | -0.80 | 0.18 | -0.03 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 20.50 | 2.05 | 2.20 | 2.53 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.85 | 0.14 | -0.03 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 21.00 | 2.45 | 2.95 | 2.55 | +0.75 | +41.67% | 3 | 4 | 0.95 | -0.88 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 21.50 | 2.95 | 4.00 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.90 | -0.92 | 0.08 | -0.02 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 22.00 | 3.30 | 3.70 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.93 | 0.07 | -0.02 | 5/6/2025 | 5/30/2025 3:59:58 PM EST |
| 22.50 | 3.90 | 4.20 | % | 0 | 0 | 1.09 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 23.00 | 4.20 | 4.70 | 5.65 | 0.00 | 0.00% | 0 | 1 | 1.18 | -1.00 | 0.01 | 0.00 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 23.50 | 4.90 | 5.20 | 4.19 | 0.00 | 0.00% | 0 | 4 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 24.00 | 5.40 | 5.70 | 4.40 | 0.00 | 0.00% | 0 | 4 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 24.50 | 5.80 | 6.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 6.30 | 6.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.50 | 6.90 | 7.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 26.00 | 7.40 | 7.70 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 27.00 | 8.30 | 8.70 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:58 PM EST |
| 28.00 | 9.20 | 9.70 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 29.00 | 10.30 | 10.70 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 30.00 | 11.30 | 12.60 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 35.00 | 16.20 | 16.70 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |