Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $147.72 as of 3/25/2026 7:29:39 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 | 68.55 | 71.45 | 70.00 | 63.33 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 85.00 | 63.60 | 66.50 | 65.05 | % | 0.77 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 90.00 | 58.75 | 61.60 | 60.18 | % | 0.67 | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 95.00 | 53.90 | 56.35 | 55.13 | % | 0.58 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.05 | 3/25/2026 4:00:01 PM EST | |||
| 100.00 | 49.15 | 52.30 | 50.73 | % | 0.51 | 0 | 0 | 1.49 | 0.96 | 0.00 | -0.08 | 3/25/2026 4:00:01 PM EST | |||
| 105.00 | 44.45 | 47.25 | 45.85 | % | 0.44 | 0 | 0 | 1.47 | 0.94 | 0.00 | -0.11 | 3/25/2026 4:00:01 PM EST | |||
| 110.00 | 39.90 | 42.45 | 41.18 | 37.47 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.36 | 0.92 | 0.00 | -0.15 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 115.00 | 35.35 | 38.25 | 36.80 | 31.62 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.08 | 0.89 | 0.01 | -0.19 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 120.00 | 31.85 | 33.70 | 32.78 | 27.36 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.17 | 0.85 | 0.01 | -0.23 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 125.00 | 27.05 | 29.85 | 28.45 | 25.38 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.08 | 0.81 | 0.01 | -0.27 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 130.00 | 23.20 | 26.00 | 24.60 | 26.00 | +4.40 | +20.37% | 0.19 | 4 | 60 | 1.07 | 0.77 | 0.01 | -0.30 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 135.00 | 20.40 | 23.20 | 21.80 | 21.30 | +1.82 | +9.35% | 0.16 | 12 | 13 | 1.13 | 0.71 | 0.01 | -0.33 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 140.00 | 17.30 | 19.05 | 18.18 | 17.94 | +1.74 | +10.75% | 0.13 | 5 | 38 | 1.07 | 0.66 | 0.01 | -0.36 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 143.00 | 14.65 | 17.20 | 15.93 | 16.50 | +2.90 | +21.33% | 0.11 | 4 | 99 | 1.02 | 0.62 | 0.01 | -0.37 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 144.00 | 14.45 | 16.40 | 15.43 | 15.16 | +1.37 | +9.94% | 0.11 | 10 | 66 | 1.02 | 0.61 | 0.01 | -0.37 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 145.00 | 14.10 | 15.90 | 15.00 | 18.00 | +5.70 | +46.35% | 0.10 | 2 | 67 | 1.03 | 0.60 | 0.01 | -0.37 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 146.00 | 13.60 | 15.50 | 14.55 | 15.51 | +3.51 | +29.25% | 0.10 | 1 | 44 | 1.04 | 0.58 | 0.01 | -0.37 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 147.00 | 12.65 | 14.80 | 13.73 | 16.00 | +5.00 | +45.46% | 0.09 | 14 | 70 | 1.01 | 0.57 | 0.01 | -0.38 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 148.00 | 12.15 | 14.35 | 13.25 | 15.10 | +3.18 | +26.68% | 0.09 | 3 | 57 | 1.01 | 0.56 | 0.01 | -0.38 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 149.00 | 11.80 | 13.85 | 12.83 | 13.37 | +2.55 | +23.57% | 0.09 | 1 | 56 | 1.01 | 0.55 | 0.01 | -0.38 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 150.00 | 12.50 | 13.15 | 12.83 | 12.16 | +0.97 | +8.67% | 0.09 | 72 | 138 | 1.05 | 0.53 | 0.01 | -0.38 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 152.50 | 10.25 | 12.10 | 11.18 | 12.00 | +2.80 | +30.44% | 0.07 | 11 | 48 | 1.01 | 0.50 | 0.01 | -0.38 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 155.00 | 9.90 | 10.85 | 10.38 | 10.50 | +2.45 | +30.44% | 0.07 | 11 | 39 | 1.02 | 0.47 | 0.01 | -0.38 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 157.50 | 8.50 | 9.95 | 9.23 | 10.00 | +3.25 | +48.15% | 0.06 | 16 | 18 | 1.01 | 0.44 | 0.01 | -0.37 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 160.00 | 7.75 | 9.05 | 8.40 | 8.55 | +1.14 | +15.39% | 0.05 | 16 | 61 | 1.01 | 0.41 | 0.01 | -0.36 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 162.50 | 7.20 | 7.90 | 7.55 | 5.36 | 0.00 | 0.00% | 0.05 | 0 | 80 | 1.01 | 0.38 | 0.01 | -0.36 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 165.00 | 6.35 | 7.15 | 6.75 | 6.55 | +0.73 | +12.55% | 0.04 | 10 | 152 | 1.00 | 0.35 | 0.01 | -0.34 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 167.50 | 4.95 | 6.15 | 5.55 | 6.05 | +0.56 | +10.20% | 0.03 | 5 | 16 | 0.95 | 0.32 | 0.01 | -0.33 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 170.00 | 4.60 | 5.65 | 5.13 | 5.25 | +0.55 | +11.71% | 0.03 | 8 | 115 | 0.97 | 0.29 | 0.01 | -0.32 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 172.50 | 4.15 | 4.90 | 4.53 | 4.25 | +0.73 | +20.74% | 0.03 | 1 | 15 | 0.96 | 0.27 | 0.01 | -0.30 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 175.00 | 3.60 | 4.25 | 3.93 | 4.00 | +0.20 | +5.27% | 0.02 | 32 | 328 | 0.95 | 0.24 | 0.01 | -0.29 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 177.50 | 2.74 | 3.95 | 3.35 | 3.30 | +0.03 | +0.92% | 0.02 | 13 | 49 | 0.94 | 0.22 | 0.01 | -0.27 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 180.00 | 2.78 | 3.45 | 3.12 | 3.10 | +0.30 | +10.72% | 0.02 | 26 | 80 | 0.96 | 0.20 | 0.01 | -0.25 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 182.50 | 2.12 | 3.15 | 2.64 | 2.92 | +0.78 | +36.45% | 0.01 | 7 | 896 | 0.94 | 0.18 | 0.01 | -0.24 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 185.00 | 1.88 | 2.68 | 2.28 | 2.68 | +0.53 | +24.66% | 0.01 | 19 | 155 | 0.94 | 0.16 | 0.01 | -0.22 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 187.50 | 1.45 | 2.36 | 1.91 | 2.43 | +0.43 | +21.50% | 0.01 | 6 | 41 | 0.92 | 0.14 | 0.01 | -0.20 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 190.00 | 1.43 | 2.27 | 1.85 | 2.05 | +0.29 | +16.48% | 0.01 | 6 | 97 | 0.95 | 0.13 | 0.01 | -0.19 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 192.50 | 1.25 | 2.02 | 1.64 | 1.85 | % | 0.01 | 1 | 23 | 0.95 | 0.11 | 0.01 | -0.17 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 195.00 | 1.12 | 1.64 | 1.38 | 1.36 | +0.05 | +3.82% | 0.01 | 21 | 139 | 0.94 | 0.10 | 0.01 | -0.16 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 197.50 | 0.64 | 1.61 | 1.13 | 1.41 | +0.12 | +9.31% | 0.01 | 4 | 82 | 0.92 | 0.09 | 0.01 | -0.14 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 200.00 | 0.60 | 1.28 | 0.94 | 1.00 | -0.13 | -11.51% | 0.00 | 4 | 104 | 0.91 | 0.08 | 0.01 | -0.13 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 1.90 | 0.95 | 0.66 | -1.74 | -72.50% | 0.00 | 5 | 34 | 1.15 | 0.06 | 0.00 | -0.11 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 210.00 | 0.01 | 1.27 | 0.64 | 0.51 | -0.02 | -3.78% | 0.00 | 1 | 87 | 0.83 | 0.04 | 0.00 | -0.08 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 215.00 | 0.01 | 2.73 | 1.37 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.00 | 0.03 | 0.00 | -0.07 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.30 | -0.08 | -21.06% | 0.00 | 50 | 26 | 0.94 | 0.02 | 0.00 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 0.91 | 0.46 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.17 | 0.02 | 0.00 | -0.04 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 230.00 | 0.08 | 0.19 | 0.14 | 0.21 | +0.03 | +16.67% | 0.00 | 1 | 91 | 0.90 | 0.01 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 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 | 0.00 | 1.08 | 0.54 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,323 | 1.91 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 1.23 | 0.62 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 2.90 | 1.45 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.07 | -0.01 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.62 | -0.36 | -36.74% | 0.00 | 1 | 122 | 1.37 | -0.02 | 0.00 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 100.00 | 0.47 | 1.07 | 0.77 | 0.58 | -0.48 | -45.29% | 0.01 | 29 | 663 | 1.21 | -0.04 | 0.00 | -0.08 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 105.00 | 0.86 | 1.20 | 1.03 | 1.05 | -0.49 | -31.82% | 0.01 | 7 | 200 | 1.17 | -0.06 | 0.00 | -0.11 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 110.00 | 1.15 | 1.77 | 1.46 | 1.41 | -0.73 | -34.12% | 0.01 | 4 | 822 | 1.14 | -0.08 | 0.00 | -0.15 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 115.00 | 1.78 | 2.38 | 2.08 | 2.11 | -0.77 | -26.74% | 0.02 | 26 | 337 | 1.13 | -0.11 | 0.01 | -0.19 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 120.00 | 2.50 | 3.05 | 2.78 | 2.84 | -1.19 | -29.53% | 0.02 | 185 | 226 | 1.10 | -0.15 | 0.01 | -0.23 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 125.00 | 3.45 | 4.05 | 3.75 | 3.75 | -1.25 | -25.00% | 0.03 | 75 | 2,255 | 1.08 | -0.19 | 0.01 | -0.27 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 130.00 | 4.65 | 5.25 | 4.95 | 4.80 | -1.65 | -25.59% | 0.04 | 54 | 684 | 1.06 | -0.23 | 0.01 | -0.30 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 135.00 | 6.05 | 6.70 | 6.38 | 6.55 | -1.92 | -22.67% | 0.05 | 22 | 942 | 1.03 | -0.28 | 0.01 | -0.33 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 140.00 | 7.70 | 8.60 | 8.15 | 8.01 | -4.53 | -36.13% | 0.06 | 7 | 107 | 1.02 | -0.34 | 0.01 | -0.36 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 143.00 | 8.85 | 10.50 | 9.68 | 9.80 | -2.55 | -20.65% | 0.07 | 11 | 22 | 1.03 | -0.38 | 0.01 | -0.37 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 144.00 | 9.20 | 10.75 | 9.98 | 10.27 | -3.35 | -24.60% | 0.07 | 19 | 25 | 1.02 | -0.39 | 0.01 | -0.37 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 145.00 | 9.75 | 11.00 | 10.38 | 10.71 | -1.84 | -14.67% | 0.07 | 17 | 138 | 1.01 | -0.40 | 0.01 | -0.37 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 146.00 | 10.15 | 11.45 | 10.80 | 10.36 | -2.69 | -20.62% | 0.07 | 3 | 15 | 1.01 | -0.42 | 0.01 | -0.37 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 147.00 | 10.65 | 12.20 | 11.43 | 10.71 | % | 0.08 | 2 | 10 | 1.02 | -0.43 | 0.01 | -0.38 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 148.00 | 10.95 | 12.70 | 11.83 | 11.30 | -5.60 | -33.14% | 0.08 | 108 | 20 | 1.01 | -0.44 | 0.01 | -0.38 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 149.00 | 11.45 | 13.40 | 12.43 | 12.60 | -4.32 | -25.54% | 0.08 | 68 | 24 | 1.01 | -0.45 | 0.01 | -0.38 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 150.00 | 11.85 | 13.50 | 12.68 | 12.55 | -7.61 | -37.75% | 0.08 | 35 | 142 | 0.99 | -0.47 | 0.01 | -0.38 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 152.50 | 13.35 | 14.80 | 14.08 | 19.04 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.99 | -0.50 | 0.01 | -0.38 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 155.00 | 14.70 | 16.10 | 15.40 | 18.00 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.98 | -0.53 | 0.01 | -0.38 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 157.50 | 15.95 | 16.90 | 16.43 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.93 | -0.56 | 0.01 | -0.37 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 160.00 | 17.50 | 19.35 | 18.43 | 19.05 | -4.30 | -18.42% | 0.12 | 1 | 11 | 0.96 | -0.59 | 0.01 | -0.36 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 162.50 | 17.65 | 21.00 | 19.33 | % | 0.12 | 0 | 6 | 0.89 | -0.62 | 0.01 | -0.36 | 3/25/2026 4:00:01 PM EST | |||
| 165.00 | 20.20 | 22.75 | 21.48 | 22.26 | -6.17 | -21.71% | 0.13 | 1 | 21 | 0.92 | -0.65 | 0.01 | -0.34 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 167.50 | 22.50 | 24.60 | 23.55 | 22.80 | -0.60 | -2.57% | 0.14 | 1 | 3 | 0.94 | -0.68 | 0.01 | -0.33 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 170.00 | 23.75 | 26.45 | 25.10 | 26.26 | -4.12 | -13.57% | 0.15 | 1 | 101 | 0.91 | -0.71 | 0.01 | -0.32 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 172.50 | 26.25 | 28.70 | 27.48 | % | 0.16 | 0 | 0 | 0.95 | -0.73 | 0.01 | -0.30 | 3/25/2026 4:00:01 PM EST | |||
| 175.00 | 28.05 | 30.45 | 29.25 | % | 0.17 | 0 | 3 | 0.92 | -0.76 | 0.01 | -0.29 | 3/25/2026 4:00:01 PM EST | |||
| 177.50 | 29.85 | 32.50 | 31.18 | % | 0.18 | 0 | 1 | 0.90 | -0.78 | 0.01 | -0.27 | 3/25/2026 4:00:01 PM EST | |||
| 180.00 | 31.55 | 33.30 | 32.43 | % | 0.18 | 0 | 1 | 0.86 | -0.80 | 0.01 | -0.25 | 3/25/2026 4:00:01 PM EST | |||
| 182.50 | 33.60 | 35.75 | 34.68 | % | 0.19 | 0 | 5 | 0.87 | -0.82 | 0.01 | -0.24 | 3/25/2026 4:00:01 PM EST | |||
| 185.00 | 36.05 | 38.90 | 37.48 | % | 0.20 | 0 | 0 | 0.88 | -0.84 | 0.01 | -0.22 | 3/25/2026 4:00:01 PM EST | |||
| 187.50 | 37.85 | 41.10 | 39.48 | % | 0.21 | 0 | 0 | 0.91 | -0.86 | 0.01 | -0.20 | 3/25/2026 4:00:01 PM EST | |||
| 190.00 | 40.45 | 43.35 | 41.90 | % | 0.22 | 0 | 0 | 0.82 | -0.87 | 0.01 | -0.19 | 3/25/2026 4:00:01 PM EST | |||
| 192.50 | 42.75 | 45.60 | 44.18 | % | 0.23 | 0 | 0 | 0.80 | -0.89 | 0.01 | -0.17 | 3/25/2026 4:00:01 PM EST | |||
| 195.00 | 44.95 | 47.90 | 46.43 | % | 0.24 | 0 | 0 | 1.16 | -0.90 | 0.01 | -0.16 | 3/25/2026 4:00:01 PM EST | |||
| 197.50 | 47.45 | 50.10 | 48.78 | % | 0.25 | 0 | 6 | 1.16 | -0.91 | 0.01 | -0.14 | 3/25/2026 4:00:01 PM EST | |||
| 200.00 | 49.85 | 52.45 | 51.15 | % | 0.26 | 0 | 0 | 1.17 | -0.92 | 0.01 | -0.13 | 3/25/2026 4:00:01 PM EST | |||
| 205.00 | 54.65 | 57.20 | 55.93 | % | 0.27 | 0 | 0 | 1.20 | -0.94 | 0.00 | -0.11 | 3/25/2026 4:00:01 PM EST | |||
| 210.00 | 59.45 | 62.00 | 60.73 | % | 0.29 | 0 | 0 | 1.24 | -0.96 | 0.00 | -0.08 | 3/25/2026 4:00:01 PM EST | |||
| 215.00 | 64.00 | 66.90 | 65.45 | % | 0.30 | 0 | 0 | 1.28 | -0.97 | 0.00 | -0.07 | 3/25/2026 4:00:01 PM EST | |||
| 220.00 | 68.90 | 71.80 | 70.35 | % | 0.32 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.05 | 3/25/2026 4:00:01 PM EST | |||
| 225.00 | 74.20 | 76.75 | 75.48 | % | 0.34 | 0 | 1 | 1.37 | -0.98 | 0.00 | -0.04 | 3/25/2026 4:00:01 PM EST | |||
| 230.00 | 78.85 | 81.70 | 80.28 | % | 0.35 | 0 | 4 | 1.41 | -0.99 | 0.00 | -0.03 | 3/25/2026 4:00:01 PM EST |