Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $159.00 as of 2/20/2026 2:41:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 116.05 | 120.25 | 118.15 | 121.86 | 0.00 | 0.00% | 3.94 | 0 | 38 | 2.58 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 3:59:56 PM EST |
| 35.00 | 111.15 | 115.30 | 113.23 | 104.37 | 0.00 | 0.00% | 3.24 | 0 | 20 | 2.27 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:56 PM EST |
| 40.00 | 106.25 | 110.40 | 108.33 | 99.40 | 0.00 | 0.00% | 2.71 | 0 | 21 | 2.26 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:56 PM EST |
| 45.00 | 101.35 | 105.45 | 103.40 | 109.11 | +53.60 | +96.56% | 2.30 | 1 | 10 | 2.05 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 50.00 | 96.60 | 100.60 | 98.60 | 99.78 | 0.00 | 0.00% | 1.97 | 0 | 118 | 1.97 | 1.00 | 0.00 | -0.01 | 2/10/2026 | 2/20/2026 3:59:56 PM EST |
| 55.00 | 91.75 | 95.90 | 93.83 | 96.25 | -2.25 | -2.29% | 1.71 | 3 | 70 | 1.91 | 0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 60.00 | 86.80 | 90.95 | 88.88 | 95.02 | -0.36 | -0.38% | 1.48 | 5 | 509 | 1.67 | 0.98 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 65.00 | 82.85 | 86.00 | 84.43 | 91.21 | 0.00 | 0.00% | 1.30 | 0 | 77 | 1.56 | 0.97 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 3:59:56 PM EST |
| 70.00 | 78.50 | 81.50 | 80.00 | 80.00 | +9.90 | +14.13% | 1.14 | 1 | 144 | 1.35 | 0.96 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 75.00 | 74.00 | 77.00 | 75.50 | 83.00 | 0.00 | 0.00% | 1.01 | 0 | 1,037 | 1.37 | 0.95 | 0.00 | -0.06 | 2/18/2026 | 2/20/2026 3:59:56 PM EST |
| 80.00 | 69.65 | 73.00 | 71.33 | 71.00 | -5.50 | -7.19% | 0.89 | 3 | 979 | 1.37 | 0.94 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 85.00 | 65.45 | 68.50 | 66.98 | 63.00 | 0.00 | 0.00% | 0.79 | 0 | 3,151 | 1.33 | 0.92 | 0.00 | -0.09 | 2/5/2026 | 2/20/2026 3:59:56 PM EST |
| 90.00 | 61.35 | 64.50 | 62.93 | 73.05 | 0.00 | 0.00% | 0.70 | 0 | 242 | 1.31 | 0.90 | 0.00 | -0.11 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 95.00 | 57.40 | 60.50 | 58.95 | 65.00 | 0.00 | 0.00% | 0.62 | 0 | 366 | 1.29 | 0.88 | 0.00 | -0.12 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 100.00 | 53.60 | 57.00 | 55.30 | 61.40 | +1.10 | +1.83% | 0.55 | 31 | 468 | 1.29 | 0.85 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 105.00 | 50.10 | 53.05 | 51.58 | 61.35 | 0.00 | 0.00% | 0.49 | 0 | 189 | 1.26 | 0.83 | 0.00 | -0.16 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 110.00 | 46.65 | 49.65 | 48.15 | 54.66 | +0.66 | +1.23% | 0.44 | 1 | 157 | 1.25 | 0.80 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 115.00 | 43.40 | 46.40 | 44.90 | 42.51 | -11.11 | -20.72% | 0.39 | 1 | 171 | 1.25 | 0.78 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 120.00 | 40.30 | 43.65 | 41.98 | 40.42 | -9.23 | -18.59% | 0.35 | 3 | 404 | 1.25 | 0.75 | 0.00 | -0.20 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 125.00 | 37.55 | 40.45 | 39.00 | 39.10 | -8.02 | -17.02% | 0.31 | 4 | 346 | 1.24 | 0.72 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 130.00 | 35.30 | 37.80 | 36.55 | 37.01 | -7.82 | -17.45% | 0.28 | 153 | 324 | 1.24 | 0.69 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 135.00 | 32.40 | 35.20 | 33.80 | 31.40 | -10.50 | -25.06% | 0.25 | 5 | 342 | 1.23 | 0.67 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 140.00 | 29.90 | 33.05 | 31.48 | 32.05 | -5.55 | -14.77% | 0.22 | 9 | 514 | 1.23 | 0.64 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 145.00 | 27.90 | 30.70 | 29.30 | 27.50 | -8.17 | -22.91% | 0.20 | 12 | 352 | 1.23 | 0.61 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 150.00 | 25.85 | 28.20 | 27.03 | 27.03 | -7.12 | -20.85% | 0.18 | 31 | 457 | 1.22 | 0.58 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 155.00 | 24.45 | 26.40 | 25.43 | 23.50 | -6.72 | -22.24% | 0.16 | 376 | 397 | 1.23 | 0.55 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 160.00 | 22.85 | 25.80 | 24.33 | 23.76 | -5.67 | -19.27% | 0.15 | 256 | 465 | 1.26 | 0.53 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 165.00 | 21.05 | 23.35 | 22.20 | 20.00 | -7.17 | -26.39% | 0.13 | 35 | 348 | 1.24 | 0.50 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 170.00 | 19.55 | 21.55 | 20.55 | 20.46 | -4.84 | -19.13% | 0.12 | 248 | 727 | 1.23 | 0.47 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 175.00 | 18.00 | 19.85 | 18.93 | 18.12 | -5.83 | -24.35% | 0.11 | 38 | 1,172 | 1.22 | 0.45 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 180.00 | 16.65 | 18.55 | 17.60 | 15.95 | -6.10 | -27.67% | 0.10 | 40 | 531 | 1.23 | 0.43 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 185.00 | 15.40 | 17.25 | 16.33 | 14.70 | -4.23 | -22.35% | 0.09 | 44 | 261 | 1.22 | 0.40 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 190.00 | 14.10 | 16.95 | 15.53 | 14.70 | -4.12 | -21.90% | 0.08 | 56 | 329 | 1.24 | 0.38 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 195.00 | 13.00 | 14.90 | 13.95 | 12.44 | -4.03 | -24.47% | 0.07 | 26 | 227 | 1.22 | 0.36 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 200.00 | 11.20 | 13.20 | 12.20 | 11.76 | -4.34 | -26.96% | 0.06 | 188 | 870 | 1.18 | 0.34 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 210.00 | 9.20 | 11.30 | 10.25 | 9.85 | -2.30 | -18.93% | 0.05 | 315 | 379 | 1.17 | 0.30 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 220.00 | 7.40 | 9.65 | 8.53 | 7.15 | -4.40 | -38.10% | 0.04 | 3 | 1,443 | 1.16 | 0.26 | 0.00 | -0.20 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 230.00 | 6.05 | 8.90 | 7.48 | 6.47 | -1.98 | -23.44% | 0.03 | 7 | 342 | 1.17 | 0.23 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 240.00 | 4.90 | 7.05 | 5.98 | 5.97 | -1.08 | -15.32% | 0.02 | 5 | 150 | 1.14 | 0.20 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 250.00 | 4.80 | 6.55 | 5.68 | 5.35 | -1.70 | -24.12% | 0.02 | 14 | 333 | 1.18 | 0.18 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.56 | 1.28 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 99 | 2.95 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 2.10 | 1.05 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 28 | 2.54 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 40.00 | 0.05 | 1.76 | 0.91 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 1.08 | 0.54 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.83 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 50.00 | 0.16 | 1.67 | 0.92 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 363 | 1.53 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 55.00 | 0.32 | 0.59 | 0.46 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.31 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 60.00 | 0.12 | 1.19 | 0.66 | 0.80 | +0.28 | +53.85% | 0.01 | 1 | 292 | 1.22 | -0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 65.00 | 0.41 | 1.25 | 0.83 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 298 | 1.21 | -0.03 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 70.00 | 0.77 | 1.87 | 1.32 | 1.07 | +0.03 | +2.89% | 0.02 | 3 | 782 | 1.24 | -0.04 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 75.00 | 1.44 | 2.10 | 1.77 | 1.81 | +0.31 | +20.67% | 0.02 | 9 | 209 | 1.23 | -0.05 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 80.00 | 1.61 | 3.05 | 2.33 | 2.49 | +0.54 | +27.70% | 0.03 | 4 | 922 | 1.21 | -0.06 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 85.00 | 2.22 | 3.85 | 3.04 | 2.75 | +0.04 | +1.48% | 0.04 | 1 | 3,277 | 1.20 | -0.08 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 90.00 | 3.55 | 4.70 | 4.13 | 4.05 | +0.13 | +3.32% | 0.05 | 7 | 1,049 | 1.22 | -0.10 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 95.00 | 4.40 | 6.05 | 5.23 | 5.15 | +0.50 | +10.76% | 0.06 | 5 | 498 | 1.21 | -0.12 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 100.00 | 5.40 | 6.75 | 6.08 | 6.08 | +0.58 | +10.55% | 0.06 | 19 | 1,436 | 1.18 | -0.15 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 105.00 | 6.60 | 8.15 | 7.38 | 7.44 | +0.84 | +12.73% | 0.07 | 2 | 160 | 1.17 | -0.17 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 110.00 | 8.75 | 10.35 | 9.55 | 9.50 | +1.25 | +15.16% | 0.09 | 37 | 506 | 1.21 | -0.20 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 115.00 | 10.40 | 12.45 | 11.43 | 11.50 | +2.16 | +23.13% | 0.10 | 38 | 183 | 1.21 | -0.22 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 120.00 | 11.60 | 13.45 | 12.53 | 13.29 | +2.24 | +20.28% | 0.10 | 578 | 5,875 | 1.16 | -0.25 | 0.00 | -0.20 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 125.00 | 14.15 | 16.55 | 15.35 | 14.70 | +2.00 | +15.75% | 0.12 | 25 | 215 | 1.20 | -0.28 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 130.00 | 16.45 | 18.50 | 17.48 | 17.88 | +3.24 | +22.14% | 0.13 | 18 | 242 | 1.19 | -0.31 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 135.00 | 18.90 | 21.55 | 20.23 | 20.05 | +3.16 | +18.71% | 0.15 | 49 | 398 | 1.20 | -0.33 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 140.00 | 21.55 | 24.10 | 22.83 | 23.20 | +4.00 | +20.84% | 0.16 | 43 | 359 | 1.20 | -0.36 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 145.00 | 24.20 | 27.40 | 25.80 | 25.00 | +3.56 | +16.61% | 0.18 | 8 | 210 | 1.23 | -0.39 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 150.00 | 27.00 | 30.15 | 28.58 | 28.54 | +4.43 | +18.38% | 0.19 | 12 | 205 | 1.20 | -0.42 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 155.00 | 31.30 | 34.00 | 32.65 | 32.51 | +4.68 | +16.82% | 0.21 | 8 | 279 | 1.23 | -0.45 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 160.00 | 34.70 | 37.00 | 35.85 | 29.05 | 0.00 | 0.00% | 0.22 | 0 | 484 | 1.23 | -0.47 | 0.01 | -0.25 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 165.00 | 37.95 | 40.50 | 39.23 | 35.00 | +2.75 | +8.53% | 0.24 | 2 | 241 | 1.22 | -0.50 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 170.00 | 40.00 | 43.95 | 41.98 | 46.02 | 0.00 | 0.00% | 0.25 | 0 | 34 | 1.23 | -0.53 | 0.01 | -0.25 | 2/13/2026 | 2/20/2026 3:59:56 PM EST |
| 175.00 | 43.55 | 47.00 | 45.28 | 41.40 | +1.45 | +3.63% | 0.26 | 1 | 23 | 1.23 | -0.55 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 180.00 | 47.50 | 50.35 | 48.93 | 43.30 | -0.20 | -0.46% | 0.27 | 10 | 10 | 1.21 | -0.57 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 185.00 | 51.40 | 53.80 | 52.60 | 46.65 | -3.45 | -6.89% | 0.28 | 11 | 9 | 1.21 | -0.60 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 190.00 | 54.90 | 57.50 | 56.20 | 50.10 | -17.77 | -26.19% | 0.30 | 12 | 17 | 1.20 | -0.62 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 195.00 | 58.00 | 61.50 | 59.75 | 59.95 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.18 | -0.64 | 0.01 | -0.23 | 1/27/2026 | 2/20/2026 3:59:56 PM EST |
| 200.00 | 62.15 | 65.00 | 63.58 | 56.55 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.17 | -0.66 | 0.01 | -0.23 | 2/18/2026 | 2/20/2026 3:59:56 PM EST |
| 210.00 | 69.90 | 73.00 | 71.45 | 62.40 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.15 | -0.70 | 0.01 | -0.21 | 2/3/2026 | 2/20/2026 3:59:56 PM EST |
| 220.00 | 78.40 | 81.00 | 79.70 | 88.15 | 0.00 | 0.00% | 0.36 | 0 | 20 | 1.14 | -0.74 | 0.00 | -0.20 | 2/6/2026 | 2/20/2026 3:59:56 PM EST |
| 230.00 | 86.90 | 89.70 | 88.30 | 89.01 | -10.74 | -10.77% | 0.38 | 1 | 1 | 1.13 | -0.77 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 240.00 | 95.65 | 98.35 | 97.00 | % | 0.40 | 0 | 0 | 1.12 | -0.80 | 0.00 | -0.17 | 2/20/2026 3:59:56 PM EST | |||
| 250.00 | 104.65 | 107.20 | 105.93 | 107.00 | +10.42 | +10.79% | 0.42 | 1 | 1 | 1.10 | -0.82 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |