Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $136.86 as of 11/7/2025 12:01:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | % | 0.00 | 0 | 0 | 1.25 | 0.93 | 0.00 | -0.09 | 11/7/2025 11:58:54 AM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 1.25 | 0.91 | 0.00 | -0.11 | 11/7/2025 11:58:54 AM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 1.28 | 0.88 | 0.00 | -0.13 | 11/7/2025 11:58:54 AM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 1.28 | 0.86 | 0.00 | -0.15 | 11/7/2025 11:58:54 AM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 1.26 | 0.83 | 0.00 | -0.17 | 11/7/2025 11:58:54 AM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 1.28 | 0.80 | 0.00 | -0.19 | 11/7/2025 11:58:54 AM EST | ||||||
| 100.00 | 37.40 | 39.90 | 38.65 | % | 0.39 | 0 | 0 | 1.32 | 0.76 | 0.01 | -0.20 | 11/7/2025 11:58:54 AM EST | |||
| 105.00 | 34.50 | 37.00 | 35.75 | 36.80 | % | 0.34 | 14 | 0 | 1.32 | 0.73 | 0.01 | -0.22 | 11/7/2025 | 11/7/2025 11:58:54 AM EST | |
| 110.00 | % | 0.00 | 0 | 0 | 1.32 | 0.70 | 0.01 | -0.23 | 11/7/2025 11:58:54 AM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 1.32 | 0.67 | 0.01 | -0.24 | 11/7/2025 11:58:54 AM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 1.33 | 0.63 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | ||||||
| 121.00 | 26.40 | 29.20 | 27.80 | % | 0.23 | 0 | 0 | 1.33 | 0.63 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | |||
| 122.00 | % | 0.00 | 0 | 0 | 1.33 | 0.62 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | ||||||
| 123.00 | % | 0.00 | 0 | 0 | 1.34 | 0.61 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | ||||||
| 124.00 | 25.10 | 27.90 | 26.50 | % | 0.21 | 0 | 0 | 1.33 | 0.61 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 1.34 | 0.60 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | ||||||
| 126.00 | 24.30 | 27.00 | 25.65 | % | 0.20 | 0 | 0 | 1.33 | 0.60 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | |||
| 127.00 | 23.80 | 26.70 | 25.25 | % | 0.20 | 0 | 0 | 1.34 | 0.59 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | |||
| 128.00 | % | 0.00 | 0 | 0 | 1.33 | 0.58 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | ||||||
| 129.00 | 23.10 | 25.90 | 24.50 | % | 0.19 | 0 | 0 | 1.34 | 0.58 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | |||
| 130.00 | % | 0.00 | 0 | 0 | 1.35 | 0.57 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | ||||||
| 131.00 | 22.40 | 25.20 | 23.80 | % | 0.18 | 0 | 0 | 1.33 | 0.56 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 132.00 | 21.90 | 24.50 | 23.20 | % | 0.18 | 0 | 0 | 1.35 | 0.56 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 133.00 | 21.50 | 24.30 | 22.90 | % | 0.17 | 0 | 0 | 1.35 | 0.55 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 134.00 | 21.10 | 23.40 | 22.25 | % | 0.17 | 0 | 0 | 1.35 | 0.55 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 135.00 | 20.90 | 23.00 | 21.95 | 27.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.35 | 0.54 | 0.01 | -0.26 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 136.00 | 20.40 | 22.90 | 21.65 | 27.50 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.35 | 0.53 | 0.01 | -0.26 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 137.00 | 20.10 | 22.60 | 21.35 | % | 0.16 | 0 | 0 | 1.35 | 0.53 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 138.00 | 19.80 | 22.70 | 21.25 | % | 0.15 | 0 | 0 | 1.35 | 0.52 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 139.00 | 19.30 | 21.80 | 20.55 | % | 0.15 | 0 | 0 | 1.35 | 0.52 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 140.00 | 19.00 | 21.50 | 20.25 | 27.53 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.36 | 0.51 | 0.01 | -0.26 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 141.00 | 18.70 | 20.90 | 19.80 | % | 0.14 | 0 | 0 | 1.36 | 0.51 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 142.00 | 18.50 | 21.30 | 19.90 | 25.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.35 | 0.50 | 0.01 | -0.26 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 143.00 | 17.90 | 21.00 | 19.45 | % | 0.14 | 0 | 0 | 1.36 | 0.49 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 144.00 | 18.00 | 20.20 | 19.10 | % | 0.13 | 0 | 0 | 1.36 | 0.49 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 145.00 | 17.60 | 19.80 | 18.70 | % | 0.13 | 0 | 0 | 1.36 | 0.48 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 146.00 | 17.20 | 19.50 | 18.35 | % | 0.13 | 0 | 0 | 1.36 | 0.48 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 147.00 | 16.80 | 19.20 | 18.00 | % | 0.12 | 0 | 0 | 1.36 | 0.47 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 148.00 | 16.30 | 18.90 | 17.60 | % | 0.12 | 0 | 0 | 1.36 | 0.47 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 149.00 | 16.00 | 19.20 | 17.60 | % | 0.12 | 0 | 0 | 1.36 | 0.46 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 150.00 | 15.80 | 18.30 | 17.05 | 17.20 | -6.61 | -27.77% | 0.11 | 1 | 1 | 1.36 | 0.46 | 0.01 | -0.26 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 152.50 | 15.10 | 17.60 | 16.35 | % | 0.11 | 0 | 0 | 1.36 | 0.44 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 155.00 | 14.70 | 16.90 | 15.80 | 15.44 | % | 0.10 | 3 | 0 | 1.36 | 0.43 | 0.01 | -0.26 | 11/7/2025 | 11/7/2025 11:58:54 AM EST | |
| 157.50 | 13.60 | 16.10 | 14.85 | % | 0.09 | 0 | 0 | 1.37 | 0.42 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 160.00 | 13.00 | 15.50 | 14.25 | 19.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.37 | 0.40 | 0.01 | -0.25 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 162.50 | 12.40 | 15.70 | 14.05 | % | 0.09 | 0 | 0 | 1.36 | 0.39 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | |||
| 165.00 | 11.70 | 14.30 | 13.00 | % | 0.08 | 0 | 0 | 1.36 | 0.38 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | |||
| 167.50 | 11.40 | 13.70 | 12.55 | % | 0.07 | 0 | 0 | 1.37 | 0.37 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | |||
| 170.00 | 11.00 | 13.40 | 12.20 | % | 0.07 | 0 | 0 | 1.37 | 0.36 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | |||
| 172.50 | 10.90 | 12.60 | 11.75 | 14.50 | -3.78 | -20.68% | 0.07 | 50 | 1 | 1.36 | 0.35 | 0.01 | -0.24 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 175.00 | % | 0.00 | 0 | 0 | 1.35 | 0.34 | 0.01 | -0.24 | 11/7/2025 11:58:54 AM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 1.35 | 0.32 | 0.01 | -0.23 | 11/7/2025 11:58:54 AM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 1.33 | 0.30 | 0.01 | -0.23 | 11/7/2025 11:58:54 AM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 1.35 | 0.28 | 0.01 | -0.22 | 11/7/2025 11:58:54 AM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 1.38 | 0.26 | 0.01 | -0.22 | 11/7/2025 11:58:54 AM EST | ||||||
| 200.00 | 6.00 | 9.00 | 7.50 | % | 0.04 | 0 | 0 | 1.37 | 0.25 | 0.01 | -0.21 | 11/7/2025 11:58:54 AM EST | |||
| 205.00 | 5.50 | 8.50 | 7.00 | % | 0.03 | 0 | 0 | 1.37 | 0.23 | 0.00 | -0.20 | 11/7/2025 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | % | 0.00 | 0 | 0 | 1.25 | -0.07 | 0.00 | -0.09 | 11/7/2025 11:58:54 AM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 1.29 | -0.09 | 0.00 | -0.11 | 11/7/2025 11:58:54 AM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 1.29 | -0.12 | 0.00 | -0.13 | 11/7/2025 11:58:54 AM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 1.33 | -0.14 | 0.00 | -0.15 | 11/7/2025 11:58:54 AM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 1.28 | -0.17 | 0.00 | -0.17 | 11/7/2025 11:58:54 AM EST | ||||||
| 95.00 | 6.80 | 10.20 | 8.50 | 8.30 | % | 0.09 | 1 | 0 | 1.28 | -0.20 | 0.00 | -0.19 | 11/7/2025 | 11/7/2025 11:58:54 AM EST | |
| 100.00 | 8.70 | 12.10 | 10.40 | 10.56 | % | 0.10 | 1 | 0 | 1.29 | -0.24 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 11:58:54 AM EST | |
| 105.00 | % | 0.00 | 0 | 0 | 1.29 | -0.27 | 0.01 | -0.22 | 11/7/2025 11:58:54 AM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 1.29 | -0.30 | 0.01 | -0.23 | 11/7/2025 11:58:54 AM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 1.30 | -0.33 | 0.01 | -0.24 | 11/7/2025 11:58:54 AM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 1.31 | -0.37 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | ||||||
| 121.00 | 19.50 | 22.00 | 20.75 | % | 0.17 | 0 | 0 | 1.31 | -0.37 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | |||
| 122.00 | 19.80 | 22.50 | 21.15 | 21.00 | % | 0.17 | 4 | 0 | 1.30 | -0.38 | 0.01 | -0.25 | 11/7/2025 | 11/7/2025 11:58:54 AM EST | |
| 123.00 | % | 0.00 | 0 | 0 | 1.30 | -0.39 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | ||||||
| 124.00 | 20.80 | 23.70 | 22.25 | % | 0.18 | 0 | 0 | 1.31 | -0.39 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 1.31 | -0.40 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | ||||||
| 126.00 | 21.90 | 24.80 | 23.35 | % | 0.19 | 0 | 0 | 1.31 | -0.40 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | |||
| 127.00 | 21.90 | 25.40 | 23.65 | % | 0.19 | 0 | 0 | 1.31 | -0.41 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | |||
| 128.00 | % | 0.00 | 0 | 0 | 1.31 | -0.42 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | ||||||
| 129.00 | 23.70 | 26.60 | 25.15 | % | 0.19 | 0 | 0 | 1.30 | -0.42 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | |||
| 130.00 | % | 0.00 | 0 | 0 | 1.31 | -0.43 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | ||||||
| 131.00 | 24.80 | 27.80 | 26.30 | % | 0.20 | 0 | 0 | 1.31 | -0.44 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 132.00 | 24.80 | 28.40 | 26.60 | % | 0.20 | 0 | 0 | 1.31 | -0.44 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 133.00 | 25.50 | 29.00 | 27.25 | % | 0.20 | 0 | 0 | 1.31 | -0.45 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 134.00 | 26.10 | 29.60 | 27.85 | 28.50 | +3.15 | +12.43% | 0.21 | 2 | 2 | 1.31 | -0.45 | 0.01 | -0.26 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 135.00 | 27.20 | 30.00 | 28.60 | 25.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.31 | -0.46 | 0.01 | -0.26 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 136.00 | 28.20 | 30.80 | 29.50 | 31.00 | +4.50 | +16.99% | 0.22 | 1 | 1 | 1.30 | -0.47 | 0.01 | -0.26 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 137.00 | 28.10 | 31.40 | 29.75 | % | 0.22 | 0 | 0 | 1.31 | -0.47 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 138.00 | 28.70 | 32.10 | 30.40 | % | 0.22 | 0 | 0 | 1.31 | -0.48 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 139.00 | 29.40 | 32.70 | 31.05 | % | 0.22 | 0 | 0 | 1.31 | -0.48 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 140.00 | 30.30 | 33.40 | 31.85 | % | 0.23 | 0 | 0 | 1.31 | -0.49 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 141.00 | 31.20 | 34.10 | 32.65 | % | 0.23 | 0 | 0 | 1.31 | -0.49 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 142.00 | 31.40 | 34.70 | 33.05 | % | 0.23 | 0 | 0 | 1.32 | -0.50 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 143.00 | 32.20 | 35.30 | 33.75 | 29.44 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.31 | -0.51 | 0.01 | -0.26 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 144.00 | 32.80 | 36.00 | 34.40 | % | 0.24 | 0 | 0 | 1.32 | -0.51 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 145.00 | 33.50 | 36.70 | 35.10 | % | 0.24 | 0 | 0 | 1.32 | -0.52 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 146.00 | 34.80 | 36.80 | 35.80 | 36.20 | % | 0.25 | 1 | 0 | 1.32 | -0.52 | 0.01 | -0.26 | 11/7/2025 | 11/7/2025 11:58:54 AM EST | |
| 147.00 | 34.80 | 38.10 | 36.45 | % | 0.25 | 0 | 0 | 1.32 | -0.53 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 148.00 | 35.50 | 38.70 | 37.10 | % | 0.25 | 0 | 0 | 1.34 | -0.53 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 149.00 | 36.20 | 39.30 | 37.75 | % | 0.25 | 0 | 0 | 1.35 | -0.54 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 150.00 | 37.00 | 40.10 | 38.55 | % | 0.26 | 0 | 0 | 1.34 | -0.54 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 152.50 | 39.10 | 41.80 | 40.45 | % | 0.27 | 0 | 0 | 1.34 | -0.56 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 155.00 | 40.50 | 43.70 | 42.10 | % | 0.27 | 0 | 0 | 1.34 | -0.57 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 157.50 | 42.40 | 45.40 | 43.90 | % | 0.28 | 0 | 0 | 1.33 | -0.58 | 0.01 | -0.26 | 11/7/2025 11:58:54 AM EST | |||
| 160.00 | 44.30 | 47.40 | 45.85 | % | 0.29 | 0 | 0 | 1.33 | -0.60 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | |||
| 162.50 | 46.20 | 49.30 | 47.75 | % | 0.29 | 0 | 0 | 1.33 | -0.61 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | |||
| 165.00 | 48.20 | 51.20 | 49.70 | % | 0.30 | 0 | 0 | 1.33 | -0.62 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | |||
| 167.50 | 50.10 | 53.10 | 51.60 | % | 0.31 | 0 | 0 | 1.35 | -0.63 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | |||
| 170.00 | 52.40 | 54.90 | 53.65 | % | 0.32 | 0 | 0 | 1.34 | -0.64 | 0.01 | -0.25 | 11/7/2025 11:58:54 AM EST | |||
| 172.50 | 54.10 | 56.90 | 55.50 | % | 0.32 | 0 | 0 | 1.35 | -0.65 | 0.01 | -0.24 | 11/7/2025 11:58:54 AM EST | |||
| 175.00 | % | 0.00 | 0 | 0 | 1.34 | -0.66 | 0.01 | -0.24 | 11/7/2025 11:58:54 AM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 1.36 | -0.68 | 0.01 | -0.23 | 11/7/2025 11:58:54 AM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 1.35 | -0.70 | 0.01 | -0.23 | 11/7/2025 11:58:54 AM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 1.36 | -0.72 | 0.01 | -0.22 | 11/7/2025 11:58:54 AM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 1.35 | -0.74 | 0.01 | -0.22 | 11/7/2025 11:58:54 AM EST | ||||||
| 200.00 | 77.50 | 80.60 | 79.05 | % | 0.40 | 0 | 0 | 1.38 | -0.75 | 0.01 | -0.21 | 11/7/2025 11:58:54 AM EST | |||
| 205.00 | 81.80 | 85.00 | 83.40 | % | 0.41 | 0 | 0 | 1.38 | -0.77 | 0.00 | -0.20 | 11/7/2025 11:58:54 AM EST |