Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $134.07 as of 1/9/2026 7:21:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 73.50 | 77.00 | 75.25 | % | 1.25 | 0 | 0 | 1.75 | 0.98 | 0.00 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 65.00 | 68.60 | 72.50 | 70.55 | % | 1.09 | 0 | 0 | 1.68 | 0.97 | 0.00 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 70.00 | 64.40 | 68.00 | 66.20 | % | 0.95 | 0 | 0 | 1.16 | 0.96 | 0.00 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 75.00 | 60.50 | 63.50 | 62.00 | % | 0.83 | 0 | 0 | 1.12 | 0.95 | 0.00 | -0.08 | 1/9/2026 3:59:58 PM EST | |||
| 80.00 | 56.20 | 59.10 | 57.65 | % | 0.72 | 0 | 0 | 1.14 | 0.93 | 0.00 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 85.00 | 52.10 | 54.90 | 53.50 | % | 0.63 | 0 | 0 | 1.16 | 0.91 | 0.00 | -0.11 | 1/9/2026 3:59:58 PM EST | |||
| 90.00 | 47.25 | 50.75 | 49.00 | % | 0.54 | 0 | 0 | 1.10 | 0.88 | 0.00 | -0.13 | 1/9/2026 3:59:58 PM EST | |||
| 95.00 | 43.75 | 46.85 | 45.30 | % | 0.48 | 0 | 0 | 1.11 | 0.85 | 0.00 | -0.15 | 1/9/2026 3:59:58 PM EST | |||
| 97.00 | 42.55 | 45.35 | 43.95 | 38.15 | % | 0.45 | 1 | 0 | 1.13 | 0.84 | 0.00 | -0.16 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 98.00 | 41.50 | 44.60 | 43.05 | % | 0.44 | 0 | 0 | 1.11 | 0.84 | 0.00 | -0.16 | 1/9/2026 3:59:58 PM EST | |||
| 99.00 | 41.00 | 43.90 | 42.45 | 32.49 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.12 | 0.83 | 0.00 | -0.16 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 100.00 | 40.00 | 43.15 | 41.58 | 31.74 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.11 | 0.82 | 0.00 | -0.17 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 101.00 | 39.95 | 42.45 | 41.20 | % | 0.41 | 0 | 0 | 1.14 | 0.82 | 0.00 | -0.17 | 1/9/2026 3:59:58 PM EST | |||
| 102.00 | 38.80 | 41.75 | 40.28 | % | 0.39 | 0 | 0 | 1.12 | 0.81 | 0.00 | -0.17 | 1/9/2026 3:59:58 PM EST | |||
| 103.00 | 37.65 | 41.05 | 39.35 | % | 0.38 | 0 | 0 | 1.10 | 0.81 | 0.00 | -0.17 | 1/9/2026 3:59:58 PM EST | |||
| 104.00 | 37.90 | 40.40 | 39.15 | % | 0.38 | 0 | 0 | 1.13 | 0.80 | 0.00 | -0.18 | 1/9/2026 3:59:58 PM EST | |||
| 105.00 | 37.15 | 39.75 | 38.45 | 31.67 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.13 | 0.79 | 0.01 | -0.18 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 106.00 | 36.20 | 39.05 | 37.63 | % | 0.36 | 0 | 0 | 1.12 | 0.79 | 0.01 | -0.18 | 1/9/2026 3:59:58 PM EST | |||
| 107.00 | 35.35 | 38.45 | 36.90 | % | 0.34 | 0 | 0 | 1.11 | 0.78 | 0.01 | -0.19 | 1/9/2026 3:59:58 PM EST | |||
| 108.00 | 34.80 | 37.80 | 36.30 | % | 0.34 | 0 | 0 | 1.12 | 0.77 | 0.01 | -0.19 | 1/9/2026 3:59:58 PM EST | |||
| 109.00 | 33.80 | 37.20 | 35.50 | 31.23 | % | 0.33 | 2 | 0 | 1.11 | 0.77 | 0.01 | -0.19 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 110.00 | 33.30 | 36.55 | 34.93 | 35.64 | % | 0.32 | 1 | 0 | 1.11 | 0.76 | 0.01 | -0.19 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 111.00 | 33.55 | 35.95 | 34.75 | 32.12 | +5.73 | +21.72% | 0.31 | 3 | 2 | 1.14 | 0.75 | 0.01 | -0.20 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 112.00 | 32.70 | 35.40 | 34.05 | % | 0.30 | 0 | 0 | 1.13 | 0.75 | 0.01 | -0.20 | 1/9/2026 3:59:58 PM EST | |||
| 113.00 | 31.35 | 34.80 | 33.08 | % | 0.29 | 0 | 0 | 1.11 | 0.74 | 0.01 | -0.20 | 1/9/2026 3:59:58 PM EST | |||
| 114.00 | 31.70 | 34.25 | 32.98 | 25.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.14 | 0.73 | 0.01 | -0.20 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 115.00 | 30.60 | 33.65 | 32.13 | 33.12 | +11.71 | +54.70% | 0.28 | 12 | 1 | 1.12 | 0.73 | 0.01 | -0.21 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 116.00 | 30.75 | 33.15 | 31.95 | % | 0.28 | 0 | 0 | 1.14 | 0.72 | 0.01 | -0.21 | 1/9/2026 3:59:58 PM EST | |||
| 117.00 | 29.40 | 32.60 | 31.00 | % | 0.26 | 0 | 0 | 1.12 | 0.71 | 0.01 | -0.21 | 1/9/2026 3:59:58 PM EST | |||
| 118.00 | 29.00 | 32.05 | 30.53 | % | 0.26 | 0 | 0 | 1.12 | 0.71 | 0.01 | -0.21 | 1/9/2026 3:59:58 PM EST | |||
| 119.00 | 28.90 | 31.55 | 30.23 | % | 0.25 | 0 | 0 | 1.14 | 0.70 | 0.01 | -0.22 | 1/9/2026 3:59:58 PM EST | |||
| 120.00 | 28.00 | 31.05 | 29.53 | 28.70 | +7.48 | +35.25% | 0.25 | 9 | 254 | 1.13 | 0.69 | 0.01 | -0.22 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 121.00 | 27.85 | 30.55 | 29.20 | % | 0.24 | 0 | 0 | 1.14 | 0.69 | 0.01 | -0.22 | 1/9/2026 3:59:58 PM EST | |||
| 122.00 | 26.30 | 30.00 | 28.15 | % | 0.23 | 0 | 0 | 1.11 | 0.68 | 0.01 | -0.22 | 1/9/2026 3:59:58 PM EST | |||
| 123.00 | 25.80 | 29.55 | 27.68 | 20.95 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.11 | 0.67 | 0.01 | -0.22 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 124.00 | 25.65 | 29.10 | 27.38 | 20.37 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.13 | 0.67 | 0.01 | -0.22 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 125.00 | 25.75 | 28.55 | 27.15 | 28.60 | +7.60 | +36.19% | 0.22 | 83 | 108 | 1.14 | 0.66 | 0.01 | -0.23 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 130.00 | 23.00 | 26.25 | 24.63 | 23.74 | % | 0.19 | 17 | 0 | 1.13 | 0.62 | 0.01 | -0.23 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 135.00 | 21.30 | 24.05 | 22.68 | 22.99 | % | 0.17 | 10 | 0 | 1.14 | 0.59 | 0.01 | -0.24 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 140.00 | 19.50 | 21.90 | 20.70 | 19.21 | % | 0.15 | 5 | 0 | 1.15 | 0.55 | 0.01 | -0.24 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 145.00 | 17.45 | 20.05 | 18.75 | 18.35 | % | 0.13 | 12 | 0 | 1.14 | 0.52 | 0.01 | -0.24 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 150.00 | 15.60 | 18.25 | 16.93 | 17.45 | % | 0.11 | 24 | 0 | 1.13 | 0.49 | 0.01 | -0.24 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 155.00 | 14.00 | 16.70 | 15.35 | % | 0.10 | 0 | 0 | 1.13 | 0.46 | 0.01 | -0.24 | 1/9/2026 3:59:58 PM EST | |||
| 160.00 | 12.50 | 15.30 | 13.90 | % | 0.09 | 0 | 0 | 1.13 | 0.43 | 0.01 | -0.24 | 1/9/2026 3:59:58 PM EST | |||
| 165.00 | 11.05 | 13.95 | 12.50 | 9.98 | % | 0.08 | 1 | 0 | 1.13 | 0.40 | 0.01 | -0.23 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 170.00 | 10.00 | 12.80 | 11.40 | 9.61 | % | 0.07 | 2 | 0 | 1.13 | 0.37 | 0.01 | -0.23 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 175.00 | 9.00 | 11.75 | 10.38 | 9.99 | % | 0.06 | 6 | 0 | 1.13 | 0.35 | 0.01 | -0.22 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 180.00 | 8.00 | 10.85 | 9.43 | % | 0.05 | 0 | 0 | 1.13 | 0.32 | 0.01 | -0.21 | 1/9/2026 3:59:58 PM EST | |||
| 185.00 | 7.00 | 9.95 | 8.48 | 8.52 | % | 0.05 | 13 | 0 | 1.13 | 0.30 | 0.01 | -0.21 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 190.00 | 6.00 | 9.25 | 7.63 | 6.40 | % | 0.04 | 2 | 0 | 1.12 | 0.28 | 0.01 | -0.20 | 1/9/2026 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 3.90 | 1.95 | % | 0.03 | 0 | 0 | 1.95 | -0.02 | 0.00 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 4.05 | 2.03 | % | 0.03 | 0 | 0 | 1.81 | -0.03 | 0.00 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 4.25 | 2.13 | % | 0.03 | 0 | 0 | 1.68 | -0.04 | 0.00 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 75.00 | 0.34 | 4.50 | 2.42 | % | 0.03 | 0 | 0 | 1.22 | -0.05 | 0.00 | -0.08 | 1/9/2026 3:59:58 PM EST | |||
| 80.00 | 0.95 | 4.85 | 2.90 | 3.00 | % | 0.04 | 25 | 0 | 1.21 | -0.07 | 0.00 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 85.00 | 1.69 | 5.50 | 3.60 | 4.40 | % | 0.04 | 1 | 0 | 1.20 | -0.09 | 0.00 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 90.00 | 3.75 | 4.90 | 4.33 | 3.73 | % | 0.05 | 3 | 0 | 1.18 | -0.12 | 0.00 | -0.13 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 95.00 | 3.65 | 7.30 | 5.48 | 5.76 | % | 0.06 | 37 | 0 | 1.17 | -0.15 | 0.00 | -0.15 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 97.00 | 4.15 | 7.70 | 5.93 | 7.60 | -2.45 | -24.38% | 0.06 | 1 | 2 | 1.16 | -0.16 | 0.00 | -0.16 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 98.00 | 5.80 | 7.80 | 6.80 | % | 0.07 | 0 | 0 | 1.21 | -0.16 | 0.00 | -0.16 | 1/9/2026 3:59:58 PM EST | |||
| 99.00 | 4.70 | 8.30 | 6.50 | 9.62 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.16 | -0.17 | 0.00 | -0.16 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 100.00 | 6.05 | 7.65 | 6.85 | 7.40 | -2.60 | -26.00% | 0.07 | 4 | 17 | 1.17 | -0.18 | 0.00 | -0.17 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 101.00 | 5.35 | 8.60 | 6.98 | % | 0.07 | 0 | 0 | 1.15 | -0.18 | 0.00 | -0.17 | 1/9/2026 3:59:58 PM EST | |||
| 102.00 | 5.55 | 9.10 | 7.33 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.16 | -0.19 | 0.00 | -0.17 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 103.00 | 6.05 | 9.35 | 7.70 | 11.72 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.16 | -0.19 | 0.00 | -0.17 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 104.00 | 6.10 | 9.45 | 7.78 | 12.09 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.14 | -0.20 | 0.00 | -0.18 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 105.00 | 6.55 | 9.45 | 8.00 | 9.44 | % | 0.08 | 1 | 0 | 1.13 | -0.21 | 0.01 | -0.18 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 106.00 | 7.00 | 10.30 | 8.65 | % | 0.08 | 0 | 0 | 1.16 | -0.21 | 0.01 | -0.18 | 1/9/2026 3:59:58 PM EST | |||
| 107.00 | 7.25 | 10.50 | 8.88 | 10.44 | -2.56 | -19.70% | 0.08 | 1 | 3 | 1.15 | -0.22 | 0.01 | -0.19 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 108.00 | 7.65 | 10.70 | 9.18 | % | 0.08 | 0 | 0 | 1.14 | -0.23 | 0.01 | -0.19 | 1/9/2026 3:59:58 PM EST | |||
| 109.00 | 8.00 | 11.60 | 9.80 | % | 0.09 | 0 | 0 | 1.16 | -0.23 | 0.01 | -0.19 | 1/9/2026 3:59:58 PM EST | |||
| 110.00 | 8.50 | 11.70 | 10.10 | 12.40 | % | 0.09 | 1 | 0 | 1.15 | -0.24 | 0.01 | -0.19 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 111.00 | 8.85 | 12.10 | 10.48 | 11.40 | % | 0.09 | 2 | 0 | 1.15 | -0.25 | 0.01 | -0.20 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 112.00 | 9.25 | 12.45 | 10.85 | % | 0.10 | 0 | 0 | 1.15 | -0.25 | 0.01 | -0.20 | 1/9/2026 3:59:58 PM EST | |||
| 113.00 | 9.70 | 13.10 | 11.40 | 12.79 | % | 0.10 | 1 | 0 | 1.16 | -0.26 | 0.01 | -0.20 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 114.00 | 10.10 | 13.30 | 11.70 | % | 0.10 | 0 | 0 | 1.15 | -0.27 | 0.01 | -0.20 | 1/9/2026 3:59:58 PM EST | |||
| 115.00 | 10.55 | 13.75 | 12.15 | 12.58 | -5.00 | -28.45% | 0.11 | 2 | 10 | 1.16 | -0.27 | 0.01 | -0.21 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 116.00 | 10.85 | 14.15 | 12.50 | % | 0.11 | 0 | 0 | 1.15 | -0.28 | 0.01 | -0.21 | 1/9/2026 3:59:58 PM EST | |||
| 117.00 | 11.30 | 14.60 | 12.95 | 17.75 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.15 | -0.29 | 0.01 | -0.21 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 118.00 | 11.80 | 15.05 | 13.43 | % | 0.11 | 0 | 0 | 1.15 | -0.29 | 0.01 | -0.21 | 1/9/2026 3:59:58 PM EST | |||
| 119.00 | 12.25 | 15.80 | 14.03 | % | 0.12 | 0 | 0 | 1.16 | -0.30 | 0.01 | -0.22 | 1/9/2026 3:59:58 PM EST | |||
| 120.00 | 12.80 | 16.25 | 14.53 | 14.80 | -4.46 | -23.16% | 0.12 | 1 | 1 | 1.16 | -0.31 | 0.01 | -0.22 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 121.00 | 13.30 | 16.75 | 15.03 | % | 0.12 | 0 | 0 | 1.17 | -0.31 | 0.01 | -0.22 | 1/9/2026 3:59:58 PM EST | |||
| 122.00 | 13.80 | 16.95 | 15.38 | 16.63 | -4.37 | -20.81% | 0.13 | 2 | 1 | 1.16 | -0.32 | 0.01 | -0.22 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 123.00 | 14.30 | 17.45 | 15.88 | % | 0.13 | 0 | 0 | 1.16 | -0.33 | 0.01 | -0.22 | 1/9/2026 3:59:58 PM EST | |||
| 124.00 | 14.85 | 17.95 | 16.40 | 16.14 | -5.86 | -26.64% | 0.13 | 2 | 1 | 1.16 | -0.33 | 0.01 | -0.22 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 125.00 | 15.35 | 18.50 | 16.93 | 20.47 | -2.41 | -10.54% | 0.14 | 2 | 6 | 1.16 | -0.34 | 0.01 | -0.23 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 130.00 | 18.00 | 21.35 | 19.68 | 20.00 | % | 0.15 | 1 | 0 | 1.17 | -0.38 | 0.01 | -0.23 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 135.00 | 20.75 | 24.60 | 22.68 | 22.75 | % | 0.17 | 4 | 0 | 1.18 | -0.41 | 0.01 | -0.24 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 140.00 | 23.65 | 27.50 | 25.58 | 26.89 | % | 0.18 | 11 | 0 | 1.18 | -0.45 | 0.01 | -0.24 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 145.00 | 26.65 | 29.85 | 28.25 | % | 0.19 | 0 | 0 | 1.15 | -0.48 | 0.01 | -0.24 | 1/9/2026 3:59:58 PM EST | |||
| 150.00 | 29.90 | 33.00 | 31.45 | 32.00 | % | 0.21 | 3 | 0 | 1.15 | -0.51 | 0.01 | -0.24 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 155.00 | 33.30 | 37.20 | 35.25 | % | 0.23 | 0 | 0 | 1.17 | -0.54 | 0.01 | -0.24 | 1/9/2026 3:59:58 PM EST | |||
| 160.00 | 36.85 | 40.75 | 38.80 | % | 0.24 | 0 | 0 | 1.17 | -0.57 | 0.01 | -0.24 | 1/9/2026 3:59:58 PM EST | |||
| 165.00 | 40.50 | 44.40 | 42.45 | % | 0.26 | 0 | 0 | 1.16 | -0.60 | 0.01 | -0.23 | 1/9/2026 3:59:58 PM EST | |||
| 170.00 | 44.30 | 48.25 | 46.28 | % | 0.27 | 0 | 0 | 1.17 | -0.63 | 0.01 | -0.23 | 1/9/2026 3:59:58 PM EST | |||
| 175.00 | 48.25 | 51.55 | 49.90 | % | 0.29 | 0 | 0 | 1.15 | -0.65 | 0.01 | -0.22 | 1/9/2026 3:59:58 PM EST | |||
| 180.00 | 52.30 | 55.65 | 53.98 | % | 0.30 | 0 | 0 | 1.15 | -0.68 | 0.01 | -0.21 | 1/9/2026 3:59:58 PM EST | |||
| 185.00 | 56.50 | 60.05 | 58.28 | % | 0.32 | 0 | 0 | 1.16 | -0.70 | 0.01 | -0.21 | 1/9/2026 3:59:58 PM EST | |||
| 190.00 | 60.60 | 64.35 | 62.48 | % | 0.33 | 0 | 0 | 1.17 | -0.72 | 0.01 | -0.20 | 1/9/2026 3:59:58 PM EST |