Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $200.40 as of 11/5/2026 1:30:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 48.60 | 52.50 | 50.55 | % | 0.40 | 0 | 0 | 1.02 | 0.85 | 0.00 | -0.18 | 11/5/2026 2:58:54 PM EST | |||
| 130.00 | 45.00 | 48.85 | 46.93 | 45.50 | % | 0.36 | 1 | 0 | 1.01 | 0.83 | 0.00 | -0.19 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 135.00 | 41.30 | 45.30 | 43.30 | % | 0.32 | 0 | 0 | 1.00 | 0.80 | 0.00 | -0.21 | 11/5/2026 2:58:54 PM EST | |||
| 140.00 | 38.00 | 41.95 | 39.98 | % | 0.29 | 0 | 0 | 1.00 | 0.77 | 0.00 | -0.22 | 11/5/2026 2:58:54 PM EST | |||
| 145.00 | 34.80 | 38.70 | 36.75 | % | 0.25 | 0 | 0 | 0.99 | 0.74 | 0.01 | -0.23 | 11/5/2026 2:58:54 PM EST | |||
| 150.00 | 31.75 | 35.70 | 33.73 | 35.30 | % | 0.22 | 11 | 0 | 0.98 | 0.72 | 0.01 | -0.24 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 155.00 | 29.10 | 32.90 | 31.00 | 29.17 | % | 0.20 | 4 | 0 | 0.97 | 0.69 | 0.01 | -0.25 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 160.00 | 26.35 | 30.35 | 28.35 | 32.20 | % | 0.18 | 44 | 0 | 0.98 | 0.65 | 0.01 | -0.25 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 165.00 | 23.90 | 27.95 | 25.93 | 25.98 | % | 0.16 | 16 | 0 | 0.96 | 0.62 | 0.01 | -0.26 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 170.00 | 21.55 | 25.40 | 23.48 | 24.00 | % | 0.14 | 55 | 0 | 0.96 | 0.59 | 0.01 | -0.26 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 175.00 | 19.45 | 23.40 | 21.43 | 22.50 | % | 0.12 | 23 | 0 | 0.95 | 0.56 | 0.01 | -0.26 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 180.00 | 17.60 | 21.40 | 19.50 | 21.00 | % | 0.11 | 5 | 0 | 0.94 | 0.53 | 0.01 | -0.26 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 185.00 | 15.75 | 18.20 | 16.98 | 19.22 | % | 0.09 | 7 | 0 | 0.91 | 0.49 | 0.01 | -0.26 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 190.00 | 13.70 | 17.90 | 15.80 | 17.00 | % | 0.08 | 21 | 0 | 0.93 | 0.46 | 0.01 | -0.25 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 195.00 | 12.60 | 16.15 | 14.38 | 16.99 | % | 0.07 | 2 | 0 | 0.93 | 0.43 | 0.01 | -0.25 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 200.00 | 11.15 | 14.10 | 12.63 | 12.80 | % | 0.06 | 246 | 0 | 0.92 | 0.40 | 0.01 | -0.24 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 205.00 | 10.00 | 13.10 | 11.55 | 11.00 | % | 0.06 | 7 | 0 | 0.92 | 0.37 | 0.01 | -0.23 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 210.00 | 8.95 | 12.25 | 10.60 | 8.91 | % | 0.05 | 7 | 0 | 0.92 | 0.34 | 0.01 | -0.23 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 215.00 | 7.75 | 10.65 | 9.20 | 9.80 | % | 0.04 | 212 | 0 | 0.91 | 0.32 | 0.01 | -0.22 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 220.00 | 6.80 | 10.25 | 8.53 | 9.08 | % | 0.04 | 7 | 0 | 0.90 | 0.29 | 0.01 | -0.21 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 225.00 | 6.20 | 9.05 | 7.63 | 6.75 | % | 0.03 | 1 | 0 | 0.90 | 0.27 | 0.01 | -0.20 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 230.00 | 5.15 | 6.60 | 5.88 | 6.68 | % | 0.03 | 11 | 0 | 0.89 | 0.25 | 0.01 | -0.19 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 235.00 | 4.50 | 8.15 | 6.33 | 5.25 | % | 0.03 | 1 | 0 | 0.92 | 0.23 | 0.01 | -0.18 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 240.00 | 3.90 | 6.25 | 5.08 | 4.70 | % | 0.02 | 4 | 0 | 0.90 | 0.21 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 245.00 | 3.20 | 6.75 | 4.98 | 4.63 | % | 0.02 | 2 | 0 | 0.90 | 0.19 | 0.00 | -0.16 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 250.00 | 2.75 | 6.15 | 4.45 | 3.75 | % | 0.02 | 4 | 0 | 0.89 | 0.18 | 0.00 | -0.15 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 255.00 | 2.18 | 5.90 | 4.04 | % | 0.02 | 0 | 0 | 0.88 | 0.16 | 0.00 | -0.14 | 11/5/2026 2:58:54 PM EST | |||
| 260.00 | 1.90 | 5.50 | 3.70 | 3.00 | % | 0.01 | 25 | 0 | 0.91 | 0.15 | 0.00 | -0.14 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 265.00 | 2.30 | 5.15 | 3.73 | 2.39 | % | 0.01 | 7 | 0 | 0.93 | 0.13 | 0.00 | -0.13 | 11/5/2026 | 11/5/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 5.25 | 8.25 | 6.75 | 7.11 | % | 0.05 | 12 | 0 | 1.04 | -0.15 | 0.00 | -0.18 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 130.00 | 6.55 | 10.40 | 8.48 | 8.20 | % | 0.07 | 9 | 0 | 1.07 | -0.17 | 0.00 | -0.19 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 135.00 | 8.10 | 10.30 | 9.20 | 10.20 | % | 0.07 | 2 | 0 | 1.06 | -0.20 | 0.00 | -0.21 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 140.00 | 9.60 | 13.10 | 11.35 | 13.80 | % | 0.08 | 3 | 0 | 1.05 | -0.23 | 0.00 | -0.22 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 145.00 | 11.35 | 15.05 | 13.20 | 12.83 | % | 0.09 | 4 | 0 | 1.04 | -0.26 | 0.01 | -0.23 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 150.00 | 14.60 | 17.15 | 15.88 | 15.64 | % | 0.11 | 13 | 0 | 1.04 | -0.28 | 0.01 | -0.24 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 155.00 | 15.50 | 19.30 | 17.40 | 17.00 | % | 0.11 | 29 | 0 | 1.01 | -0.31 | 0.01 | -0.25 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 160.00 | 17.95 | 22.20 | 20.08 | 22.13 | % | 0.13 | 35 | 0 | 1.01 | -0.35 | 0.01 | -0.25 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 165.00 | 20.50 | 24.35 | 22.43 | 20.75 | % | 0.14 | 20 | 0 | 1.00 | -0.38 | 0.01 | -0.26 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 170.00 | 23.15 | 26.40 | 24.78 | 24.78 | % | 0.15 | 403 | 0 | 1.00 | -0.41 | 0.01 | -0.26 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 175.00 | 25.90 | 29.40 | 27.65 | 27.80 | % | 0.16 | 8 | 0 | 0.98 | -0.44 | 0.01 | -0.26 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 180.00 | 28.85 | 32.20 | 30.53 | 28.26 | % | 0.17 | 5 | 0 | 0.98 | -0.47 | 0.01 | -0.26 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 185.00 | 31.95 | 35.35 | 33.65 | 30.75 | % | 0.18 | 7 | 0 | 0.97 | -0.51 | 0.01 | -0.26 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 190.00 | 35.25 | 38.55 | 36.90 | 35.51 | % | 0.19 | 30 | 0 | 0.95 | -0.54 | 0.01 | -0.25 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 195.00 | 38.65 | 42.10 | 40.38 | 40.25 | % | 0.21 | 23 | 0 | 0.96 | -0.57 | 0.01 | -0.25 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 200.00 | 42.25 | 45.25 | 43.75 | 43.96 | % | 0.22 | 55 | 0 | 0.93 | -0.60 | 0.01 | -0.24 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 205.00 | 45.95 | 49.25 | 47.60 | 48.50 | % | 0.23 | 2 | 0 | 0.96 | -0.63 | 0.01 | -0.23 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 210.00 | 49.80 | 53.15 | 51.48 | 50.16 | % | 0.25 | 7 | 0 | 0.96 | -0.66 | 0.01 | -0.23 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 215.00 | 53.75 | 57.35 | 55.55 | 54.14 | % | 0.26 | 10 | 0 | 0.96 | -0.68 | 0.01 | -0.22 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 220.00 | 58.60 | 61.10 | 59.85 | 59.69 | % | 0.27 | 48 | 0 | 0.95 | -0.71 | 0.01 | -0.21 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 225.00 | 61.95 | 65.65 | 63.80 | 61.66 | % | 0.28 | 10 | 0 | 0.95 | -0.73 | 0.01 | -0.20 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 230.00 | 66.20 | 69.20 | 67.70 | 65.36 | % | 0.29 | 11 | 0 | 0.95 | -0.75 | 0.01 | -0.19 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 235.00 | 70.55 | 73.60 | 72.08 | 69.92 | % | 0.31 | 6 | 0 | 0.96 | -0.77 | 0.01 | -0.18 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 240.00 | 74.95 | 78.10 | 76.53 | 73.50 | % | 0.32 | 3 | 0 | 0.95 | -0.79 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 245.00 | 79.45 | 82.80 | 81.13 | 88.17 | % | 0.33 | 10 | 0 | 0.96 | -0.81 | 0.00 | -0.16 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 250.00 | 83.95 | 87.35 | 85.65 | 87.77 | % | 0.34 | 6 | 0 | 0.96 | -0.82 | 0.00 | -0.15 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 255.00 | 88.55 | 91.70 | 90.13 | 88.13 | % | 0.35 | 5 | 0 | 0.97 | -0.84 | 0.00 | -0.14 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 260.00 | 93.15 | 96.45 | 94.80 | 94.90 | % | 0.36 | 4 | 0 | 0.96 | -0.85 | 0.00 | -0.14 | 11/5/2026 | 11/5/2026 2:58:54 PM EST | |
| 265.00 | 97.85 | 101.45 | 99.65 | 96.25 | % | 0.38 | 3 | 0 | 1.06 | -0.87 | 0.00 | -0.13 | 11/5/2026 | 11/5/2026 2:58:54 PM EST |