Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $204.40 as of 11/12/2026 6:40:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 61.15 | 64.25 | 62.70 | % | 0.43 | 0 | 0 | 0.92 | 0.88 | 0.00 | -0.16 | 11/12/2026 3:59:58 PM EST | |||
| 150.00 | 57.10 | 60.20 | 58.65 | % | 0.39 | 0 | 0 | 0.91 | 0.86 | 0.00 | -0.17 | 11/12/2026 3:59:58 PM EST | |||
| 155.00 | 53.25 | 56.20 | 54.73 | % | 0.35 | 0 | 0 | 0.90 | 0.84 | 0.00 | -0.19 | 11/12/2026 3:59:58 PM EST | |||
| 160.00 | 48.95 | 52.45 | 50.70 | 48.70 | % | 0.32 | 1 | 0 | 0.88 | 0.81 | 0.00 | -0.20 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 165.00 | 45.80 | 48.85 | 47.33 | % | 0.29 | 0 | 0 | 0.89 | 0.79 | 0.00 | -0.21 | 11/12/2026 3:59:58 PM EST | |||
| 170.00 | 42.45 | 45.35 | 43.90 | % | 0.26 | 0 | 0 | 0.88 | 0.76 | 0.00 | -0.22 | 11/12/2026 3:59:58 PM EST | |||
| 175.00 | 39.25 | 42.10 | 40.68 | 42.00 | % | 0.23 | 10 | 0 | 0.88 | 0.74 | 0.01 | -0.23 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 180.00 | 36.15 | 39.05 | 37.60 | % | 0.21 | 0 | 0 | 0.88 | 0.71 | 0.01 | -0.24 | 11/12/2026 3:59:58 PM EST | |||
| 185.00 | 32.95 | 36.15 | 34.55 | % | 0.19 | 0 | 0 | 0.87 | 0.68 | 0.01 | -0.25 | 11/12/2026 3:59:58 PM EST | |||
| 190.00 | 29.75 | 33.45 | 31.60 | 28.80 | % | 0.17 | 1 | 0 | 0.86 | 0.65 | 0.01 | -0.26 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 195.00 | 27.50 | 30.60 | 29.05 | 27.50 | % | 0.15 | 11 | 0 | 0.86 | 0.61 | 0.01 | -0.26 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 200.00 | 24.95 | 28.20 | 26.58 | 27.50 | % | 0.13 | 82 | 0 | 0.85 | 0.58 | 0.01 | -0.27 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 205.00 | 24.00 | 25.30 | 24.65 | 27.83 | % | 0.12 | 2 | 0 | 0.86 | 0.55 | 0.01 | -0.27 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 210.00 | 20.90 | 23.20 | 22.05 | 22.50 | % | 0.11 | 3 | 0 | 0.84 | 0.52 | 0.01 | -0.27 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 215.00 | 18.75 | 22.00 | 20.38 | % | 0.09 | 0 | 0 | 0.85 | 0.49 | 0.01 | -0.27 | 11/12/2026 3:59:58 PM EST | |||
| 220.00 | 17.25 | 19.75 | 18.50 | 19.11 | % | 0.08 | 22 | 0 | 0.85 | 0.46 | 0.01 | -0.26 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 225.00 | 15.55 | 17.55 | 16.55 | 15.75 | % | 0.07 | 1 | 0 | 0.84 | 0.43 | 0.01 | -0.26 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 230.00 | 14.05 | 16.90 | 15.48 | 15.87 | % | 0.07 | 1 | 0 | 0.85 | 0.40 | 0.01 | -0.26 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 235.00 | 12.85 | 15.45 | 14.15 | % | 0.06 | 0 | 0 | 0.85 | 0.38 | 0.01 | -0.25 | 11/12/2026 3:59:58 PM EST | |||
| 240.00 | 11.50 | 13.70 | 12.60 | 13.56 | % | 0.05 | 3 | 0 | 0.84 | 0.35 | 0.01 | -0.24 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 245.00 | 10.45 | 12.10 | 11.28 | 11.17 | % | 0.05 | 3 | 0 | 0.84 | 0.32 | 0.01 | -0.24 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 250.00 | 9.10 | 10.95 | 10.03 | 9.09 | % | 0.04 | 7 | 0 | 0.83 | 0.30 | 0.01 | -0.23 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 255.00 | 8.55 | 10.25 | 9.40 | % | 0.04 | 0 | 0 | 0.84 | 0.28 | 0.01 | -0.22 | 11/12/2026 3:59:58 PM EST | |||
| 260.00 | 7.60 | 9.40 | 8.50 | 9.05 | % | 0.03 | 20 | 0 | 0.84 | 0.26 | 0.01 | -0.21 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 265.00 | 5.90 | 8.50 | 7.20 | % | 0.03 | 0 | 0 | 0.82 | 0.24 | 0.01 | -0.20 | 11/12/2026 3:59:58 PM EST | |||
| 270.00 | 6.10 | 7.50 | 6.80 | 7.29 | % | 0.03 | 2 | 0 | 0.84 | 0.22 | 0.00 | -0.19 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 275.00 | 5.55 | 6.80 | 6.18 | 6.70 | % | 0.02 | 15 | 0 | 0.84 | 0.20 | 0.00 | -0.18 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 280.00 | 5.10 | 6.30 | 5.70 | 6.00 | % | 0.02 | 2 | 0 | 0.85 | 0.18 | 0.00 | -0.17 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 285.00 | 4.30 | 5.65 | 4.98 | 5.50 | % | 0.02 | 6 | 0 | 0.84 | 0.17 | 0.00 | -0.16 | 11/12/2026 | 11/12/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 4.20 | 5.25 | 4.73 | 4.67 | % | 0.03 | 14 | 0 | 0.92 | -0.12 | 0.00 | -0.16 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 150.00 | 5.10 | 6.35 | 5.73 | 5.25 | % | 0.04 | 3 | 0 | 0.91 | -0.14 | 0.00 | -0.17 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 155.00 | 6.00 | 7.35 | 6.68 | % | 0.04 | 0 | 0 | 0.90 | -0.16 | 0.00 | -0.19 | 11/12/2026 3:59:58 PM EST | |||
| 160.00 | 7.10 | 8.15 | 7.63 | 7.40 | % | 0.05 | 4 | 0 | 0.88 | -0.19 | 0.00 | -0.20 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 165.00 | 8.55 | 10.30 | 9.43 | 9.08 | % | 0.06 | 2 | 0 | 0.89 | -0.21 | 0.00 | -0.21 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 170.00 | 10.00 | 11.55 | 10.78 | 10.95 | % | 0.06 | 1 | 0 | 0.88 | -0.24 | 0.00 | -0.22 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 175.00 | 11.60 | 13.60 | 12.60 | 13.15 | % | 0.07 | 3 | 0 | 0.88 | -0.26 | 0.01 | -0.23 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 180.00 | 13.20 | 15.30 | 14.25 | 13.85 | % | 0.08 | 1 | 0 | 0.87 | -0.29 | 0.01 | -0.24 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 185.00 | 15.20 | 17.50 | 16.35 | 15.42 | % | 0.09 | 1 | 0 | 0.87 | -0.32 | 0.01 | -0.25 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 190.00 | 16.95 | 19.45 | 18.20 | 17.30 | % | 0.10 | 40 | 0 | 0.85 | -0.35 | 0.01 | -0.26 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 195.00 | 19.75 | 22.15 | 20.95 | % | 0.11 | 0 | 0 | 0.86 | -0.39 | 0.01 | -0.26 | 11/12/2026 3:59:58 PM EST | |||
| 200.00 | 21.90 | 24.25 | 23.08 | 22.06 | % | 0.12 | 1 | 0 | 0.84 | -0.42 | 0.01 | -0.27 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 205.00 | 24.85 | 27.40 | 26.13 | % | 0.13 | 0 | 0 | 0.85 | -0.45 | 0.01 | -0.27 | 11/12/2026 3:59:58 PM EST | |||
| 210.00 | 27.50 | 29.90 | 28.70 | % | 0.14 | 0 | 0 | 0.84 | -0.48 | 0.01 | -0.27 | 11/12/2026 3:59:58 PM EST | |||
| 215.00 | 30.45 | 33.25 | 31.85 | % | 0.15 | 0 | 0 | 0.84 | -0.51 | 0.01 | -0.27 | 11/12/2026 3:59:58 PM EST | |||
| 220.00 | 33.65 | 36.95 | 35.30 | % | 0.16 | 0 | 0 | 0.85 | -0.54 | 0.01 | -0.26 | 11/12/2026 3:59:58 PM EST | |||
| 225.00 | 36.75 | 39.75 | 38.25 | % | 0.17 | 0 | 0 | 0.84 | -0.57 | 0.01 | -0.26 | 11/12/2026 3:59:58 PM EST | |||
| 230.00 | 40.35 | 43.50 | 41.93 | % | 0.18 | 0 | 0 | 0.84 | -0.60 | 0.01 | -0.26 | 11/12/2026 3:59:58 PM EST | |||
| 235.00 | 43.95 | 47.15 | 45.55 | % | 0.19 | 0 | 0 | 0.84 | -0.63 | 0.01 | -0.25 | 11/12/2026 3:59:58 PM EST | |||
| 240.00 | 47.65 | 50.60 | 49.13 | % | 0.20 | 0 | 0 | 0.84 | -0.65 | 0.01 | -0.24 | 11/12/2026 3:59:58 PM EST | |||
| 245.00 | 51.35 | 54.65 | 53.00 | % | 0.22 | 0 | 0 | 0.84 | -0.68 | 0.01 | -0.24 | 11/12/2026 3:59:58 PM EST | |||
| 250.00 | 55.15 | 58.20 | 56.68 | % | 0.23 | 0 | 0 | 0.83 | -0.70 | 0.01 | -0.23 | 11/12/2026 3:59:58 PM EST | |||
| 255.00 | 59.35 | 62.30 | 60.83 | % | 0.24 | 0 | 0 | 0.83 | -0.72 | 0.01 | -0.22 | 11/12/2026 3:59:58 PM EST | |||
| 260.00 | 63.35 | 66.95 | 65.15 | 63.50 | % | 0.25 | 1 | 0 | 0.84 | -0.74 | 0.01 | -0.21 | 11/12/2026 | 11/12/2026 3:59:58 PM EST | |
| 265.00 | 67.60 | 70.90 | 69.25 | % | 0.26 | 0 | 0 | 0.84 | -0.76 | 0.01 | -0.20 | 11/12/2026 3:59:58 PM EST | |||
| 270.00 | 72.10 | 74.90 | 73.50 | % | 0.27 | 0 | 0 | 0.84 | -0.78 | 0.00 | -0.19 | 11/12/2026 3:59:58 PM EST | |||
| 275.00 | 76.20 | 79.30 | 77.75 | % | 0.28 | 0 | 0 | 0.83 | -0.80 | 0.00 | -0.18 | 11/12/2026 3:59:58 PM EST | |||
| 280.00 | 80.85 | 83.75 | 82.30 | % | 0.29 | 0 | 0 | 0.84 | -0.82 | 0.00 | -0.17 | 11/12/2026 3:59:58 PM EST | |||
| 285.00 | 85.10 | 88.20 | 86.65 | % | 0.30 | 0 | 0 | 0.83 | -0.83 | 0.00 | -0.16 | 11/12/2026 3:59:58 PM EST |