Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $10.60 as of 4/26/2024 8:58:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.10 | 8.40 | 8.95 | 0.00 | 0.00% | 0 | 10 | 6.54 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:55 PM EST |
| 5.00 | 4.10 | 6.70 | 4.30 | 0.00 | 0.00% | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 3:59:55 PM EST |
| 6.00 | 4.20 | 6.20 | 3.40 | 0.00 | 0.00% | 0 | 139 | 2.79 | 0.99 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 7.00 | 3.50 | 5.30 | 2.85 | +0.15 | +5.56% | 2 | 10 | 1.44 | 0.95 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 8.00 | 2.70 | 2.80 | 2.45 | 0.00 | 0.00% | 0 | 266 | 1.04 | 0.89 | 0.07 | -0.01 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 9.00 | 1.95 | 2.05 | 1.85 | +0.64 | +52.90% | 26 | 370 | 1.07 | 0.78 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 10.00 | 1.30 | 1.40 | 1.25 | +0.51 | +68.92% | 165 | 2,882 | 1.04 | 0.64 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 11.00 | 0.85 | 0.90 | 0.90 | +0.45 | +100.00% | 1,748 | 11,588 | 1.03 | 0.49 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 12.00 | 0.50 | 0.55 | 0.50 | +0.26 | +108.34% | 807 | 2,720 | 1.00 | 0.35 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 13.00 | 0.30 | 0.35 | 0.29 | +0.19 | +190.00% | 147 | 4,547 | 1.02 | 0.24 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 14.00 | 0.15 | 0.20 | 0.15 | +0.05 | +50.00% | 66 | 1,160 | 0.99 | 0.16 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 15.00 | 0.10 | 0.15 | 0.12 | +0.02 | +20.00% | 4 | 939 | 1.05 | 0.10 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 16.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 2,735 | 1.06 | 0.07 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 17.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 169 | 1.24 | 0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 221 | 1.21 | 0.03 | 0.02 | 0.00 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 250 | 1.73 | 0.01 | 0.01 | 0.00 | 3/18/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 550 | 1.83 | 0.01 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 3:59:55 PM EST |
| 21.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 754 | 1.93 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 22.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 347 | 2.02 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 3:59:55 PM EST |
| 23.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.98 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 3:59:55 PM EST |
| 24.00 | 0.00 | 0.20 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,837 | 2.13 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.59 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 4/26/2024 3:59:55 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 | 2.88 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 4/26/2024 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 393 | 1.79 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,913 | 1.40 | -0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 7.00 | 0.05 | 0.10 | 0.05 | -0.08 | -61.54% | 101 | 591 | 1.17 | -0.05 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 8.00 | 0.15 | 0.20 | 0.15 | -0.15 | -50.00% | 50 | 1,309 | 1.10 | -0.11 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 9.00 | 0.35 | 0.45 | 0.40 | -0.29 | -42.03% | 156 | 1,252 | 1.08 | -0.22 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 10.00 | 0.70 | 0.80 | 0.80 | -0.60 | -42.86% | 134 | 1,772 | 1.05 | -0.36 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 11.00 | 1.25 | 1.30 | 1.26 | -0.54 | -30.00% | 14 | 3,183 | 1.04 | -0.51 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 12.00 | 1.85 | 1.95 | 2.15 | -0.68 | -24.03% | 5 | 651 | 1.02 | -0.65 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 13.00 | 2.65 | 2.80 | 2.80 | -0.75 | -21.13% | 10 | 166 | 1.00 | -0.76 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 14.00 | 3.50 | 3.70 | 4.00 | -0.88 | -18.04% | 1 | 111 | 1.05 | -0.84 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 15.00 | 4.10 | 4.60 | 4.70 | -1.44 | -23.46% | 11 | 40 | 0.60 | -0.90 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 16.00 | 4.10 | 7.20 | 5.25 | 0.00 | 0.00% | 0 | 277 | 1.15 | -0.93 | 0.05 | -0.01 | 1/18/2024 | 4/26/2024 3:59:55 PM EST |
| 17.00 | 4.90 | 7.90 | 5.40 | 0.00 | 0.00% | 0 | 10 | 1.38 | -0.96 | 0.03 | -0.01 | 2/15/2024 | 4/26/2024 3:59:55 PM EST |
| 18.00 | 6.00 | 9.50 | % | 0 | 0 | 1.50 | -0.97 | 0.02 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 19.00 | 8.20 | 10.50 | % | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 20.00 | 8.00 | 11.60 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 2/15/2024 | 4/26/2024 3:59:55 PM EST |
| 21.00 | 9.00 | 12.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 22.00 | 10.00 | 13.50 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 23.00 | 12.20 | 12.70 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 24.00 | 12.40 | 15.30 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 13.60 | 16.30 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 30.00 | 18.50 | 20.90 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |