Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $159.59 as of 2/24/2026 7:39:07 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
80.00 84.70 87.35 86.03 78.30 0.00 0.00% 1.08 0 1 2.27 1.00 0.00 -0.03 1/30/2026 2/24/2026 4:00:15 PM EST
85.00 79.55 82.40 80.98 67.19 0.00 0.00% 0.95 0 1 2.12 0.99 0.00 -0.04 2/2/2026 2/24/2026 4:00:15 PM EST
90.00 74.50 77.50 76.00 80.00 +23.00 +40.36% 0.84 4 4 1.99 0.99 0.00 -0.05 2/24/2026 2/24/2026 4:00:15 PM EST
95.00 69.85 72.65 71.25 47.35 0.00 0.00% 0.75 0 1 1.88 0.99 0.00 -0.07 2/6/2026 2/24/2026 4:00:15 PM EST
100.00 64.80 67.90 66.35 56.58 0.00 0.00% 0.66 0 20 1.78 0.98 0.00 -0.10 2/23/2026 2/24/2026 4:00:15 PM EST
105.00 60.25 63.20 61.73 45.20 0.00 0.00% 0.59 0 2 1.70 0.96 0.00 -0.13 2/12/2026 2/24/2026 4:00:15 PM EST
110.00 55.50 58.60 57.05 59.13 +23.57 +66.29% 0.52 2 7 1.63 0.95 0.00 -0.17 2/24/2026 2/24/2026 4:00:15 PM EST
115.00 51.55 54.15 52.85 34.85 0.00 0.00% 0.46 0 13 1.18 0.93 0.00 -0.21 2/20/2026 2/24/2026 4:00:15 PM EST
120.00 47.30 49.85 48.58 51.41 +7.60 +17.35% 0.40 2 17 1.22 0.91 0.00 -0.25 2/24/2026 2/24/2026 4:00:15 PM EST
125.00 42.65 45.65 44.15 48.03 +11.98 +33.24% 0.35 1 3 1.19 0.88 0.00 -0.30 2/24/2026 2/24/2026 4:00:15 PM EST
126.00 41.75 44.75 43.25 % 0.34 0 0 1.19 0.88 0.00 -0.30 2/24/2026 4:00:15 PM EST
127.00 40.90 44.00 42.45 20.92 0.00 0.00% 0.33 0 0 1.19 0.87 0.00 -0.31 2/17/2026 2/24/2026 4:00:15 PM EST
128.00 40.10 43.20 41.65 32.32 0.00 0.00% 0.33 0 2 1.20 0.86 0.00 -0.32 2/20/2026 2/24/2026 4:00:15 PM EST
129.00 39.25 42.00 40.63 31.57 0.00 0.00% 0.31 0 2 1.17 0.86 0.01 -0.33 2/20/2026 2/24/2026 4:00:15 PM EST
130.00 38.55 41.60 40.08 42.34 +8.59 +25.46% 0.31 4 16 1.20 0.85 0.01 -0.34 2/24/2026 2/24/2026 4:00:15 PM EST
131.00 37.65 40.90 39.28 32.90 0.00 0.00% 0.30 0 2 1.20 0.85 0.01 -0.35 2/23/2026 2/24/2026 4:00:15 PM EST
132.00 37.05 40.15 38.60 32.20 0.00 0.00% 0.29 0 4 1.21 0.84 0.01 -0.36 2/23/2026 2/24/2026 4:00:15 PM EST
133.00 36.10 38.75 37.43 31.62 0.00 0.00% 0.28 0 3 1.17 0.83 0.01 -0.37 2/23/2026 2/24/2026 4:00:15 PM EST
134.00 35.90 38.60 37.25 30.70 -0.42 -1.35% 0.28 1 60 1.24 0.83 0.01 -0.37 2/24/2026 2/24/2026 4:00:15 PM EST
135.00 34.75 37.50 36.13 39.50 +7.40 +23.06% 0.27 11 26 1.20 0.82 0.01 -0.38 2/24/2026 2/24/2026 4:00:15 PM EST
136.00 34.30 37.05 35.68 29.62 0.00 0.00% 0.26 0 3 1.23 0.81 0.01 -0.39 2/23/2026 2/24/2026 4:00:15 PM EST
137.00 33.25 35.95 34.60 35.50 +9.50 +36.54% 0.25 18 16 1.19 0.80 0.01 -0.40 2/24/2026 2/24/2026 4:00:15 PM EST
138.00 32.55 35.55 34.05 35.54 +7.84 +28.31% 0.25 14 7 1.17 0.80 0.01 -0.41 2/24/2026 2/24/2026 4:00:15 PM EST
139.00 31.90 34.15 33.03 34.79 +9.23 +36.12% 0.24 20 21 1.18 0.79 0.01 -0.41 2/24/2026 2/24/2026 4:00:15 PM EST
140.00 31.25 34.00 32.63 34.09 +6.09 +21.75% 0.23 8 30 1.21 0.78 0.01 -0.42 2/24/2026 2/24/2026 4:00:15 PM EST
141.00 30.45 33.60 32.03 33.31 +8.31 +33.24% 0.23 7 21 1.22 0.77 0.01 -0.43 2/24/2026 2/24/2026 4:00:15 PM EST
142.00 30.25 32.95 31.60 33.01 +6.51 +24.57% 0.22 2 11 1.25 0.77 0.01 -0.44 2/24/2026 2/24/2026 4:00:15 PM EST
143.00 29.20 31.60 30.40 32.25 +6.95 +27.47% 0.21 11 22 1.20 0.76 0.01 -0.44 2/24/2026 2/24/2026 4:00:15 PM EST
144.00 28.50 30.70 29.60 34.40 +17.30 +101.17% 0.21 5 7 1.19 0.75 0.01 -0.45 2/24/2026 2/24/2026 4:00:15 PM EST
145.00 28.30 30.20 29.25 30.60 +6.39 +26.40% 0.20 2 31 1.21 0.74 0.01 -0.46 2/24/2026 2/24/2026 4:00:15 PM EST
146.00 27.25 29.85 28.55 30.11 +10.13 +50.71% 0.20 2 6 1.21 0.73 0.01 -0.46 2/24/2026 2/24/2026 4:00:15 PM EST
147.00 26.60 29.35 27.98 29.29 +10.19 +53.36% 0.19 3 11 1.18 0.73 0.01 -0.47 2/24/2026 2/24/2026 4:00:15 PM EST
148.00 26.05 29.20 27.63 28.67 +4.52 +18.72% 0.19 8 28 1.24 0.72 0.01 -0.47 2/24/2026 2/24/2026 4:00:15 PM EST
149.00 25.50 27.90 26.70 28.00 +4.26 +17.95% 0.18 33 30 1.19 0.71 0.01 -0.48 2/24/2026 2/24/2026 4:00:15 PM EST
150.00 24.75 27.75 26.25 27.52 +4.13 +17.66% 0.17 15 59 1.23 0.70 0.01 -0.49 2/24/2026 2/24/2026 4:00:15 PM EST
152.50 23.40 25.60 24.50 28.27 +6.47 +29.68% 0.16 9 33 1.20 0.68 0.01 -0.50 2/24/2026 2/24/2026 4:00:15 PM EST
155.00 21.95 25.00 23.48 25.00 +7.38 +41.89% 0.15 368 235 1.24 0.66 0.01 -0.51 2/24/2026 2/24/2026 4:00:15 PM EST
157.50 20.55 22.80 21.68 25.10 +5.43 +27.61% 0.14 44 21 1.19 0.64 0.01 -0.52 2/24/2026 2/24/2026 4:00:15 PM EST
160.00 19.25 21.25 20.25 20.28 +1.45 +7.70% 0.13 357 796 1.19 0.61 0.01 -0.53 2/24/2026 2/24/2026 4:00:15 PM EST
162.50 18.15 20.20 19.18 16.94 0.00 0.00% 0.12 0 36 1.19 0.59 0.01 -0.53 2/23/2026 2/24/2026 4:00:15 PM EST
165.00 16.90 19.20 18.05 20.48 +5.33 +35.19% 0.11 34 290 1.21 0.57 0.01 -0.53 2/24/2026 2/24/2026 4:00:15 PM EST
167.50 15.85 18.80 17.33 18.70 +8.00 +74.77% 0.10 15 30 1.24 0.55 0.01 -0.54 2/24/2026 2/24/2026 4:00:15 PM EST
170.00 15.50 16.60 16.05 17.35 +3.10 +21.76% 0.09 61 59 1.22 0.52 0.01 -0.54 2/24/2026 2/24/2026 4:00:15 PM EST
172.50 13.75 15.95 14.85 15.96 +3.36 +26.67% 0.09 3 5 1.21 0.50 0.01 -0.54 2/24/2026 2/24/2026 4:00:15 PM EST
175.00 13.00 15.60 14.30 15.37 +2.05 +15.39% 0.08 23 196 1.24 0.48 0.01 -0.53 2/24/2026 2/24/2026 4:00:15 PM EST
177.50 11.90 14.25 13.08 13.75 +3.97 +40.60% 0.07 477 219 1.22 0.46 0.01 -0.53 2/24/2026 2/24/2026 4:00:15 PM EST
180.00 11.00 13.05 12.03 14.77 +4.37 +42.02% 0.07 32 639 1.20 0.44 0.01 -0.52 2/24/2026 2/24/2026 4:00:15 PM EST
182.50 10.55 11.75 11.15 13.80 +4.26 +44.66% 0.06 24 26 1.20 0.42 0.01 -0.52 2/24/2026 2/24/2026 4:00:15 PM EST
185.00 9.55 11.90 10.73 13.00 +4.35 +50.29% 0.06 22 50 1.22 0.40 0.01 -0.51 2/24/2026 2/24/2026 4:00:15 PM EST
187.50 8.80 10.70 9.75 12.01 +5.21 +76.62% 0.05 5 5 1.21 0.38 0.01 -0.50 2/24/2026 2/24/2026 4:00:15 PM EST
190.00 8.40 9.35 8.88 11.17 +3.92 +54.07% 0.05 15 47 1.19 0.36 0.01 -0.49 2/24/2026 2/24/2026 4:00:15 PM EST
195.00 7.00 8.10 7.55 7.65 +2.25 +41.67% 0.04 26 63 1.18 0.32 0.01 -0.47 2/24/2026 2/24/2026 4:00:15 PM EST
200.00 6.00 7.60 6.80 6.90 +1.80 +35.30% 0.03 20 67 1.21 0.29 0.01 -0.44 2/24/2026 2/24/2026 4:00:15 PM EST
205.00 5.10 6.15 5.63 7.30 +3.85 +111.60% 0.03 2 15 1.19 0.25 0.01 -0.41 2/24/2026 2/24/2026 4:00:15 PM EST
210.00 4.30 5.45 4.88 6.15 +2.37 +62.70% 0.02 2 24 1.20 0.22 0.01 -0.38 2/24/2026 2/24/2026 4:00:15 PM EST
215.00 3.60 4.65 4.13 4.70 +2.72 +137.38% 0.02 16 12 1.19 0.20 0.01 -0.35 2/24/2026 2/24/2026 4:00:15 PM EST
220.00 2.95 3.85 3.40 4.08 +1.18 +40.69% 0.02 11 49 1.18 0.17 0.01 -0.33 2/24/2026 2/24/2026 4:00:15 PM EST
225.00 2.40 2.96 2.68 2.90 +1.40 +93.34% 0.01 6 11 1.16 0.15 0.01 -0.30 2/24/2026 2/24/2026 4:00:15 PM EST
230.00 2.10 3.50 2.80 1.11 0.00 0.00% 0.01 0 47 1.22 0.13 0.00 -0.27 2/19/2026 2/24/2026 4:00:15 PM EST
240.00 1.43 2.36 1.90 2.10 +0.85 +68.00% 0.01 1 6 1.20 0.10 0.00 -0.22 2/24/2026 2/24/2026 4:00:15 PM EST
260.00 0.80 1.22 1.01 1.03 +0.25 +32.06% 0.00 27 186 1.22 0.05 0.00 -0.14 2/24/2026 2/24/2026 4:00:15 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
80.00 0.05 0.25 0.15 0.25 +0.05 +25.00% 0.00 1 140 1.47 0.00 0.00 -0.03 2/24/2026 2/24/2026 4:00:15 PM EST
85.00 0.10 0.31 0.21 0.29 0.00 0.00% 0.00 0 12 1.43 -0.01 0.00 -0.04 2/23/2026 2/24/2026 4:00:15 PM EST
90.00 0.00 0.83 0.42 0.28 -0.48 -63.16% 0.00 9 30 1.69 -0.01 0.00 -0.05 2/24/2026 2/24/2026 4:00:15 PM EST
95.00 0.00 0.89 0.45 0.38 -0.44 -53.66% 0.00 1 44 1.58 -0.01 0.00 -0.07 2/24/2026 2/24/2026 4:00:15 PM EST
100.00 0.44 1.00 0.72 0.66 -0.35 -34.66% 0.01 12 955 1.39 -0.02 0.00 -0.10 2/24/2026 2/24/2026 4:00:15 PM EST
105.00 0.64 1.20 0.92 0.94 -0.42 -30.89% 0.01 220 174 1.35 -0.04 0.00 -0.13 2/24/2026 2/24/2026 4:00:15 PM EST
110.00 1.00 1.50 1.25 1.25 -0.55 -30.56% 0.01 20 143 1.33 -0.05 0.00 -0.17 2/24/2026 2/24/2026 4:00:15 PM EST
115.00 1.59 2.34 1.97 1.87 -0.63 -25.20% 0.02 302 104 1.36 -0.07 0.00 -0.21 2/24/2026 2/24/2026 4:00:15 PM EST
120.00 2.07 2.87 2.47 2.16 -1.42 -39.67% 0.02 45 185 1.32 -0.09 0.00 -0.25 2/24/2026 2/24/2026 4:00:15 PM EST
125.00 2.82 3.55 3.19 3.18 -1.37 -30.11% 0.03 262 471 1.30 -0.12 0.00 -0.30 2/24/2026 2/24/2026 4:00:15 PM EST
126.00 2.86 3.75 3.31 3.04 -2.18 -41.77% 0.03 152 46 1.29 -0.12 0.00 -0.30 2/24/2026 2/24/2026 4:00:15 PM EST
127.00 3.20 3.90 3.55 3.55 -1.45 -29.00% 0.03 149 95 1.30 -0.13 0.00 -0.31 2/24/2026 2/24/2026 4:00:15 PM EST
128.00 3.30 4.30 3.80 3.52 -2.10 -37.37% 0.03 16 21 1.30 -0.14 0.00 -0.32 2/24/2026 2/24/2026 4:00:15 PM EST
129.00 3.50 4.30 3.90 3.87 -3.46 -47.21% 0.03 31 78 1.29 -0.14 0.01 -0.33 2/24/2026 2/24/2026 4:00:15 PM EST
130.00 3.70 4.95 4.33 4.15 -1.71 -29.19% 0.03 248 236 1.31 -0.15 0.01 -0.34 2/24/2026 2/24/2026 4:00:15 PM EST
131.00 3.55 4.85 4.20 4.10 -2.24 -35.34% 0.03 59 77 1.27 -0.15 0.01 -0.35 2/24/2026 2/24/2026 4:00:15 PM EST
132.00 3.55 5.05 4.30 4.39 -2.26 -33.99% 0.03 21 114 1.25 -0.16 0.01 -0.36 2/24/2026 2/24/2026 4:00:15 PM EST
133.00 4.35 5.20 4.78 4.62 -1.96 -29.79% 0.04 34 106 1.28 -0.17 0.01 -0.37 2/24/2026 2/24/2026 4:00:15 PM EST
134.00 4.65 5.50 5.08 5.05 -1.96 -27.96% 0.04 192 21 1.29 -0.17 0.01 -0.37 2/24/2026 2/24/2026 4:00:15 PM EST
135.00 4.90 6.30 5.60 5.30 -2.04 -27.80% 0.04 17 343 1.32 -0.18 0.01 -0.38 2/24/2026 2/24/2026 4:00:15 PM EST
136.00 5.00 5.90 5.45 5.45 -3.26 -37.43% 0.04 6 20 1.27 -0.19 0.01 -0.39 2/24/2026 2/24/2026 4:00:15 PM EST
137.00 5.45 6.15 5.80 5.86 -2.32 -28.37% 0.04 9 15 1.28 -0.20 0.01 -0.40 2/24/2026 2/24/2026 4:00:15 PM EST
138.00 5.75 6.45 6.10 6.08 -5.20 -46.10% 0.04 18 12 1.28 -0.20 0.01 -0.41 2/24/2026 2/24/2026 4:00:15 PM EST
139.00 6.00 6.75 6.38 6.37 -3.53 -35.66% 0.05 14 56 1.28 -0.21 0.01 -0.41 2/24/2026 2/24/2026 4:00:15 PM EST
140.00 6.30 7.95 7.13 6.62 -2.38 -26.45% 0.05 15 146 1.28 -0.22 0.01 -0.42 2/24/2026 2/24/2026 4:00:15 PM EST
141.00 6.30 7.55 6.93 6.85 -3.13 -31.37% 0.05 4 14 1.27 -0.23 0.01 -0.43 2/24/2026 2/24/2026 4:00:15 PM EST
142.00 6.80 7.60 7.20 7.10 -3.28 -31.60% 0.05 2 74 1.27 -0.23 0.01 -0.44 2/24/2026 2/24/2026 4:00:15 PM EST
143.00 7.05 8.00 7.53 7.20 -3.43 -32.27% 0.05 2 126 1.27 -0.24 0.01 -0.44 2/24/2026 2/24/2026 4:00:15 PM EST
144.00 7.35 8.70 8.03 7.63 -4.32 -36.16% 0.06 2 18 1.27 -0.25 0.01 -0.45 2/24/2026 2/24/2026 4:00:15 PM EST
145.00 7.45 9.30 8.38 8.30 -3.65 -30.55% 0.06 12 326 1.28 -0.26 0.01 -0.46 2/24/2026 2/24/2026 4:00:15 PM EST
146.00 8.05 9.25 8.65 9.09 -8.96 -49.64% 0.06 6 29 1.27 -0.27 0.01 -0.46 2/24/2026 2/24/2026 4:00:15 PM EST
147.00 8.15 9.75 8.95 8.73 -9.87 -53.07% 0.06 24 36 1.27 -0.27 0.01 -0.47 2/24/2026 2/24/2026 4:00:15 PM EST
148.00 8.70 10.05 9.38 8.77 -9.06 -50.82% 0.06 9 45 1.27 -0.28 0.01 -0.47 2/24/2026 2/24/2026 4:00:15 PM EST
149.00 9.20 10.40 9.80 9.19 -14.21 -60.73% 0.07 34 26 1.28 -0.29 0.01 -0.48 2/24/2026 2/24/2026 4:00:15 PM EST
150.00 9.65 10.55 10.10 9.58 -3.72 -27.97% 0.07 141 35 1.27 -0.30 0.01 -0.49 2/24/2026 2/24/2026 4:00:15 PM EST
152.50 10.60 12.10 11.35 10.50 -5.88 -35.90% 0.07 17 43 1.29 -0.32 0.01 -0.50 2/24/2026 2/24/2026 4:00:15 PM EST
155.00 11.65 12.70 12.18 12.20 -3.45 -22.05% 0.08 117 102 1.26 -0.34 0.01 -0.51 2/24/2026 2/24/2026 4:00:15 PM EST
157.50 12.70 14.00 13.35 13.05 -3.85 -22.79% 0.08 20 5 1.27 -0.36 0.01 -0.52 2/24/2026 2/24/2026 4:00:15 PM EST
160.00 13.90 15.25 14.58 13.70 -5.85 -29.93% 0.09 170 37 1.27 -0.39 0.01 -0.53 2/24/2026 2/24/2026 4:00:15 PM EST
162.50 15.20 16.60 15.90 13.85 -5.75 -29.34% 0.10 16 11 1.27 -0.41 0.01 -0.53 2/24/2026 2/24/2026 4:00:15 PM EST
165.00 15.50 17.80 16.65 15.70 -11.00 -41.20% 0.10 61 14 1.23 -0.43 0.01 -0.53 2/24/2026 2/24/2026 4:00:15 PM EST
167.50 17.30 19.50 18.40 18.14 % 0.11 236 0 1.26 -0.45 0.01 -0.54 2/24/2026 2/24/2026 4:00:15 PM EST
170.00 18.65 21.15 19.90 19.00 % 0.12 197 0 1.27 -0.48 0.01 -0.54 2/24/2026 2/24/2026 4:00:15 PM EST
172.50 20.15 22.25 21.20 26.40 0.00 0.00% 0.12 0 11 1.25 -0.50 0.01 -0.54 2/3/2026 2/24/2026 4:00:15 PM EST
175.00 21.70 24.05 22.88 21.35 -7.75 -26.64% 0.13 1 2 1.26 -0.52 0.01 -0.53 2/24/2026 2/24/2026 4:00:15 PM EST
177.50 23.25 25.20 24.23 27.95 % 0.14 4 0 1.25 -0.54 0.01 -0.53 2/24/2026 2/24/2026 4:00:15 PM EST
180.00 24.70 27.10 25.90 % 0.14 0 0 1.25 -0.56 0.01 -0.52 2/24/2026 4:00:15 PM EST
182.50 26.25 28.85 27.55 48.20 0.00 0.00% 0.15 0 1 1.25 -0.58 0.01 -0.52 2/4/2026 2/24/2026 4:00:15 PM EST
185.00 27.65 30.50 29.08 39.19 0.00 0.00% 0.16 0 1 1.23 -0.60 0.01 -0.51 2/3/2026 2/24/2026 4:00:15 PM EST
187.50 30.05 32.30 31.18 41.12 0.00 0.00% 0.17 0 2 1.26 -0.62 0.01 -0.50 2/3/2026 2/24/2026 4:00:15 PM EST
190.00 31.60 34.00 32.80 43.25 0.00 0.00% 0.17 0 0 1.24 -0.64 0.01 -0.49 2/23/2026 2/24/2026 4:00:15 PM EST
195.00 35.35 37.95 36.65 45.25 0.00 0.00% 0.19 0 1 1.27 -0.68 0.01 -0.47 2/3/2026 2/24/2026 4:00:15 PM EST
200.00 39.45 41.40 40.43 38.81 % 0.20 26 0 1.25 -0.71 0.01 -0.44 2/24/2026 2/24/2026 4:00:15 PM EST
205.00 42.90 45.90 44.40 52.21 0.00 0.00% 0.22 0 3 1.23 -0.75 0.01 -0.41 2/3/2026 2/24/2026 4:00:15 PM EST
210.00 47.00 50.00 48.50 % 0.23 0 0 1.23 -0.78 0.01 -0.38 2/24/2026 4:00:15 PM EST
215.00 51.65 54.00 52.83 53.35 -14.74 -21.65% 0.25 2 1 1.23 -0.80 0.01 -0.35 2/24/2026 2/24/2026 4:00:15 PM EST
220.00 56.20 58.40 57.30 67.50 0.00 0.00% 0.26 0 1 1.25 -0.83 0.01 -0.33 2/3/2026 2/24/2026 4:00:15 PM EST
225.00 60.50 62.75 61.63 62.45 % 0.27 1 0 1.26 -0.85 0.01 -0.30 2/24/2026 2/24/2026 4:00:15 PM EST
230.00 65.30 67.95 66.63 71.32 % 0.29 1 0 1.29 -0.87 0.00 -0.27 2/24/2026 2/24/2026 4:00:15 PM EST
240.00 74.20 77.35 75.78 % 0.32 0 0 1.43 -0.90 0.00 -0.22 2/24/2026 4:00:15 PM EST
260.00 93.45 96.10 94.78 % 0.36 0 0 1.44 -0.95 0.00 -0.14 2/24/2026 4:00:15 PM EST