Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $9.72 as of 4/19/2024 7:10:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.20 | 8.60 | 8.95 | 0.00 | 0.00% | 0 | 10 | 2.52 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 3:59:58 PM EST |
| 5.00 | 3.30 | 6.60 | 4.30 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.98 | 0.01 | 0.00 | 2/27/2024 | 4/18/2024 3:59:58 PM EST |
| 6.00 | 3.70 | 4.00 | 3.88 | 0.00 | 0.00% | 0 | 103 | 1.40 | 0.95 | 0.03 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 7.00 | 1.85 | 3.10 | 3.05 | 0.00 | 0.00% | 0 | 7 | 1.07 | 0.89 | 0.06 | -0.01 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 8.00 | 2.10 | 2.20 | 4.50 | 0.00 | 0.00% | 0 | 263 | 1.01 | 0.81 | 0.10 | -0.01 | 4/4/2024 | 4/18/2024 3:59:58 PM EST |
| 9.00 | 1.40 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 298 | 0.95 | 0.67 | 0.14 | -0.02 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 10.00 | 0.90 | 1.00 | 0.98 | 0.00 | 0.00% | 0 | 1,244 | 0.94 | 0.53 | 0.15 | -0.02 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 11.00 | 0.55 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 11,920 | 0.94 | 0.39 | 0.14 | -0.02 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 12.00 | 0.35 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 1,962 | 0.98 | 0.28 | 0.12 | -0.02 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 13.00 | 0.25 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 4,510 | 1.02 | 0.20 | 0.10 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 14.00 | 0.15 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 1,273 | 1.02 | 0.15 | 0.08 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 15.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 906 | 1.06 | 0.11 | 0.06 | -0.01 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 16.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,735 | 1.05 | 0.08 | 0.05 | -0.01 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 17.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 187 | 1.14 | 0.06 | 0.04 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 221 | 1.32 | 0.04 | 0.03 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 250 | 1.63 | 0.02 | 0.02 | 0.00 | 3/18/2024 | 4/18/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 550 | 1.72 | 0.01 | 0.01 | 0.00 | 4/4/2024 | 4/18/2024 3:59:58 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 754 | 1.80 | 0.01 | 0.01 | 0.00 | 4/1/2024 | 4/18/2024 3:59:58 PM EST |
| 22.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 347 | 1.87 | 0.01 | 0.01 | 0.00 | 2/13/2024 | 4/18/2024 3:59:58 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.94 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/18/2024 3:59:58 PM EST |
| 24.00 | 0.00 | 0.20 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,837 | 1.96 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/18/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.35 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 4/18/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 6 | 2.34 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 4/18/2024 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 393 | 1.40 | -0.02 | 0.01 | 0.00 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 6.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,911 | 1.29 | -0.05 | 0.03 | -0.01 | 4/15/2024 | 4/18/2024 3:59:58 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 575 | 1.04 | -0.11 | 0.06 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 8.00 | 0.30 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 1,076 | 1.01 | -0.19 | 0.10 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 9.00 | 0.65 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 957 | 0.98 | -0.33 | 0.14 | -0.02 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 10.00 | 1.15 | 1.25 | 1.17 | 0.00 | 0.00% | 0 | 1,637 | 0.99 | -0.47 | 0.15 | -0.02 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 11.00 | 1.80 | 1.90 | 1.78 | 0.00 | 0.00% | 0 | 3,125 | 1.00 | -0.61 | 0.14 | -0.02 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 12.00 | 2.55 | 3.30 | 2.60 | 0.00 | 0.00% | 0 | 737 | 0.99 | -0.72 | 0.12 | -0.02 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 13.00 | 3.40 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 166 | 0.98 | -0.80 | 0.10 | -0.01 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 14.00 | 4.30 | 4.50 | 2.45 | 0.00 | 0.00% | 0 | 164 | 1.02 | -0.85 | 0.08 | -0.01 | 4/4/2024 | 4/18/2024 3:59:58 PM EST |
| 15.00 | 5.20 | 6.90 | 6.14 | 0.00 | 0.00% | 0 | 40 | 1.15 | -0.89 | 0.06 | -0.01 | 2/29/2024 | 4/18/2024 3:59:58 PM EST |
| 16.00 | 4.80 | 6.40 | 5.25 | 0.00 | 0.00% | 0 | 286 | 1.27 | -0.92 | 0.05 | -0.01 | 1/18/2024 | 4/18/2024 3:59:58 PM EST |
| 17.00 | 7.00 | 7.70 | 5.40 | 0.00 | 0.00% | 0 | 10 | 1.85 | -0.94 | 0.04 | -0.01 | 2/15/2024 | 4/18/2024 3:59:58 PM EST |
| 18.00 | 6.90 | 9.60 | % | 0 | 1 | 1.48 | -0.96 | 0.03 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 19.00 | 8.00 | 10.70 | % | 0 | 0 | 1.93 | -0.98 | 0.02 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 20.00 | 10.10 | 10.40 | 8.30 | 0.00 | 0.00% | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 2/15/2024 | 4/18/2024 3:59:58 PM EST |
| 21.00 | 9.80 | 11.70 | % | 0 | 0 | 2.40 | -0.99 | 0.01 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 22.00 | 10.70 | 12.60 | % | 0 | 0 | 2.21 | -0.99 | 0.01 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 23.00 | 11.80 | 13.70 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 24.00 | 14.00 | 14.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 25.00 | 15.10 | 15.40 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 30.00 | 18.70 | 20.40 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST |