Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $157.27 as of 2/19/2026 1:20:48 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
70.00 83.50 87.40 85.45 % 1.22 0 0 1.87 0.98 0.00 -0.03 2/19/2026 11:59:05 AM EST
75.00 78.80 82.70 80.75 % 1.08 0 0 1.77 0.98 0.00 -0.04 2/19/2026 11:59:05 AM EST
80.00 74.90 78.05 76.48 % 0.96 0 0 1.46 0.97 0.00 -0.06 2/19/2026 11:59:05 AM EST
85.00 70.40 73.50 71.95 % 0.85 0 0 1.45 0.95 0.00 -0.07 2/19/2026 11:59:05 AM EST
90.00 66.05 69.10 67.58 % 0.75 0 0 1.14 0.94 0.00 -0.09 2/19/2026 11:59:05 AM EST
95.00 61.95 64.85 63.40 % 0.67 0 0 1.19 0.92 0.00 -0.11 2/19/2026 11:59:05 AM EST
100.00 57.55 60.85 59.20 47.84 0.00 0.00% 0.59 0 1 1.19 0.91 0.00 -0.13 2/13/2026 2/19/2026 11:59:05 AM EST
105.00 53.95 56.90 55.43 49.64 0.00 0.00% 0.53 0 1 1.19 0.88 0.00 -0.15 2/18/2026 2/19/2026 11:59:05 AM EST
110.00 49.90 52.60 51.25 40.67 0.00 0.00% 0.47 0 1 1.23 0.86 0.00 -0.17 2/13/2026 2/19/2026 11:59:05 AM EST
115.00 46.35 48.95 47.65 49.07 +6.43 +15.08% 0.41 1 1 1.21 0.83 0.00 -0.19 2/19/2026 2/19/2026 11:59:05 AM EST
120.00 42.95 45.55 44.25 % 0.37 0 0 1.19 0.81 0.00 -0.21 2/19/2026 11:59:05 AM EST
125.00 39.30 42.85 41.08 42.37 % 0.33 1 0 1.20 0.78 0.00 -0.23 2/19/2026 2/19/2026 11:59:05 AM EST
126.00 39.10 41.65 40.38 % 0.32 0 0 1.20 0.77 0.00 -0.23 2/19/2026 11:59:05 AM EST
127.00 38.20 40.70 39.45 % 0.31 0 0 1.19 0.77 0.00 -0.23 2/19/2026 11:59:05 AM EST
128.00 38.15 39.55 38.85 % 0.30 0 0 1.20 0.76 0.00 -0.24 2/19/2026 11:59:05 AM EST
129.00 37.25 39.65 38.45 % 0.30 0 0 1.22 0.76 0.00 -0.24 2/19/2026 11:59:05 AM EST
130.00 36.65 39.35 38.00 % 0.29 0 0 1.19 0.75 0.01 -0.24 2/19/2026 11:59:05 AM EST
131.00 36.15 38.20 37.18 % 0.28 0 0 1.19 0.74 0.01 -0.24 2/19/2026 11:59:05 AM EST
132.00 35.55 37.65 36.60 % 0.28 0 0 1.20 0.74 0.01 -0.25 2/19/2026 11:59:05 AM EST
133.00 34.90 37.95 36.43 % 0.27 0 0 1.19 0.73 0.01 -0.25 2/19/2026 11:59:05 AM EST
134.00 34.10 36.45 35.28 % 0.26 0 0 1.20 0.73 0.01 -0.25 2/19/2026 11:59:05 AM EST
135.00 33.80 35.95 34.88 27.65 0.00 0.00% 0.26 0 1 1.18 0.72 0.01 -0.26 2/13/2026 2/19/2026 11:59:05 AM EST
136.00 33.45 35.45 34.45 % 0.25 0 0 1.19 0.71 0.01 -0.26 2/19/2026 11:59:05 AM EST
137.00 33.00 35.70 34.35 21.90 0.00 0.00% 0.25 0 10 1.20 0.71 0.01 -0.26 2/17/2026 2/19/2026 11:59:05 AM EST
138.00 32.30 34.35 33.33 % 0.24 0 0 1.20 0.70 0.01 -0.26 2/19/2026 11:59:05 AM EST
139.00 31.65 33.30 32.48 25.90 0.00 0.00% 0.23 0 1 1.20 0.69 0.01 -0.27 2/13/2026 2/19/2026 11:59:05 AM EST
140.00 31.10 33.00 32.05 34.75 +1.45 +4.36% 0.23 1 11 1.19 0.69 0.01 -0.27 2/19/2026 2/19/2026 11:59:05 AM EST
141.00 30.55 33.20 31.88 21.02 0.00 0.00% 0.23 0 1 1.20 0.68 0.01 -0.27 2/17/2026 2/19/2026 11:59:05 AM EST
142.00 30.20 32.60 31.40 23.65 0.00 0.00% 0.22 0 6 1.17 0.68 0.01 -0.27 2/17/2026 2/19/2026 11:59:05 AM EST
143.00 29.60 31.95 30.78 % 0.22 0 0 1.19 0.67 0.01 -0.27 2/19/2026 11:59:05 AM EST
144.00 28.45 31.15 29.80 23.94 0.00 0.00% 0.21 0 1 1.20 0.66 0.01 -0.28 2/17/2026 2/19/2026 11:59:05 AM EST
145.00 28.50 30.65 29.58 30.02 +4.02 +15.47% 0.20 1 0 1.19 0.66 0.01 -0.28 2/19/2026 2/19/2026 11:59:05 AM EST
146.00 27.95 30.55 29.25 % 0.20 0 0 1.19 0.65 0.01 -0.28 2/19/2026 11:59:05 AM EST
147.00 27.45 30.50 28.98 29.00 0.00 0.00% 0.20 0 30 1.20 0.64 0.01 -0.28 2/12/2026 2/19/2026 11:59:05 AM EST
148.00 27.15 29.70 28.43 18.16 0.00 0.00% 0.19 0 1 1.20 0.64 0.01 -0.28 2/17/2026 2/19/2026 11:59:05 AM EST
149.00 26.85 28.75 27.80 28.50 +2.00 +7.55% 0.19 1 2 1.19 0.63 0.01 -0.28 2/19/2026 2/19/2026 11:59:05 AM EST
150.00 26.15 27.85 27.00 19.50 0.00 0.00% 0.18 0 11 1.19 0.63 0.01 -0.29 2/17/2026 2/19/2026 11:59:05 AM EST
152.50 24.80 27.20 26.00 25.43 0.00 0.00% 0.17 0 1 1.19 0.61 0.01 -0.29 2/18/2026 2/19/2026 11:59:05 AM EST
155.00 24.00 26.10 25.05 % 0.16 0 0 1.22 0.59 0.01 -0.29 2/19/2026 11:59:05 AM EST
157.50 22.55 25.30 23.93 24.20 % 0.15 2 0 1.18 0.58 0.01 -0.29 2/19/2026 2/19/2026 11:59:05 AM EST
160.00 21.90 23.55 22.73 24.09 +7.79 +47.80% 0.14 1 6 1.18 0.56 0.01 -0.30 2/19/2026 2/19/2026 11:59:05 AM EST
162.50 20.95 22.85 21.90 % 0.13 0 0 1.18 0.55 0.01 -0.30 2/19/2026 11:59:05 AM EST
165.00 19.90 22.85 21.38 19.35 0.00 0.00% 0.13 0 1 1.17 0.53 0.01 -0.30 2/18/2026 2/19/2026 11:59:05 AM EST
167.50 19.20 21.70 20.45 % 0.12 0 0 1.21 0.52 0.01 -0.30 2/19/2026 11:59:05 AM EST
170.00 18.00 21.00 19.50 19.75 +1.05 +5.62% 0.11 1 22 1.17 0.50 0.01 -0.30 2/19/2026 2/19/2026 11:59:05 AM EST
172.50 17.20 19.00 18.10 18.00 0.00 0.00% 0.10 0 1 1.17 0.49 0.01 -0.30 2/18/2026 2/19/2026 11:59:05 AM EST
175.00 16.60 19.35 17.98 18.30 +0.30 +1.67% 0.10 3 5 1.16 0.47 0.01 -0.29 2/19/2026 2/19/2026 11:59:05 AM EST
177.50 15.25 18.00 16.63 % 0.09 0 0 1.17 0.46 0.01 -0.29 2/19/2026 11:59:05 AM EST
180.00 15.00 17.75 16.38 16.80 +0.80 +5.00% 0.09 20 38 1.17 0.44 0.01 -0.29 2/19/2026 2/19/2026 11:59:05 AM EST
185.00 13.15 15.20 14.18 14.97 +1.46 +10.81% 0.08 1 17 1.15 0.41 0.01 -0.28 2/19/2026 2/19/2026 11:59:05 AM EST
190.00 12.30 13.25 12.78 11.37 -0.64 -5.33% 0.07 2 1 1.14 0.38 0.01 -0.28 2/19/2026 2/19/2026 11:59:05 AM EST
195.00 10.80 12.10 11.45 11.17 0.00 0.00% 0.06 0 2 1.12 0.36 0.01 -0.27 2/18/2026 2/19/2026 11:59:05 AM EST
200.00 9.55 10.85 10.20 10.86 0.00 0.00% 0.05 0 21 1.11 0.33 0.01 -0.26 2/18/2026 2/19/2026 11:59:05 AM EST
205.00 8.80 9.75 9.28 9.93 +0.45 +4.75% 0.05 12 3 1.11 0.31 0.01 -0.25 2/19/2026 2/19/2026 11:59:05 AM EST
210.00 8.00 8.95 8.48 8.88 +3.71 +71.76% 0.04 10 1 1.11 0.28 0.01 -0.24 2/19/2026 2/19/2026 11:59:05 AM EST
215.00 6.95 8.00 7.48 8.05 +1.15 +16.67% 0.03 8 3 1.09 0.26 0.01 -0.23 2/19/2026 2/19/2026 11:59:05 AM EST
220.00 5.70 7.30 6.50 6.90 +0.42 +6.49% 0.03 4 3 1.08 0.24 0.01 -0.22 2/19/2026 2/19/2026 11:59:05 AM 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
70.00 0.09 0.68 0.39 0.48 0.00 0.00% 0.01 0 4 1.15 -0.02 0.00 -0.03 2/18/2026 2/19/2026 11:59:05 AM EST
75.00 0.00 3.30 1.65 2.21 0.00 0.00% 0.02 0 1 1.77 -0.02 0.00 -0.04 2/17/2026 2/19/2026 11:59:05 AM EST
80.00 0.21 1.39 0.80 1.26 0.00 0.00% 0.01 0 5 1.14 -0.03 0.00 -0.06 2/18/2026 2/19/2026 11:59:05 AM EST
85.00 0.05 5.00 2.53 2.25 +0.56 +33.14% 0.03 6 1 1.23 -0.05 0.00 -0.07 2/19/2026 2/19/2026 11:59:05 AM EST
90.00 0.20 5.00 2.60 2.33 0.00 0.00% 0.03 0 24 1.20 -0.06 0.00 -0.09 2/18/2026 2/19/2026 11:59:05 AM EST
95.00 1.36 3.45 2.41 3.44 0.00 0.00% 0.03 0 4 1.19 -0.08 0.00 -0.11 2/18/2026 2/19/2026 11:59:05 AM EST
100.00 2.59 4.35 3.47 5.95 0.00 0.00% 0.03 0 7 1.21 -0.10 0.00 -0.13 2/17/2026 2/19/2026 11:59:05 AM EST
105.00 3.00 6.60 4.80 4.58 0.00 0.00% 0.05 0 18 1.23 -0.12 0.00 -0.15 2/18/2026 2/19/2026 11:59:05 AM EST
110.00 4.35 6.30 5.33 5.32 -2.28 -30.00% 0.05 12 28 1.18 -0.14 0.00 -0.17 2/19/2026 2/19/2026 11:59:05 AM EST
115.00 6.10 7.75 6.93 6.73 -0.25 -3.59% 0.06 7 7 1.20 -0.17 0.00 -0.19 2/19/2026 2/19/2026 11:59:05 AM EST
120.00 7.15 9.30 8.23 8.14 +0.45 +5.86% 0.07 12 39 1.19 -0.19 0.00 -0.21 2/19/2026 2/19/2026 11:59:05 AM EST
125.00 9.00 11.15 10.08 10.37 +0.29 +2.88% 0.08 1 9 1.16 -0.22 0.00 -0.23 2/19/2026 2/19/2026 11:59:05 AM EST
126.00 9.45 11.55 10.50 10.50 +0.30 +2.95% 0.08 2 9 1.21 -0.23 0.00 -0.23 2/19/2026 2/19/2026 11:59:05 AM EST
127.00 9.65 12.65 11.15 % 0.09 0 0 1.22 -0.23 0.00 -0.23 2/19/2026 11:59:05 AM EST
128.00 9.85 12.35 11.10 % 0.09 0 0 1.20 -0.24 0.00 -0.24 2/19/2026 11:59:05 AM EST
129.00 10.55 12.45 11.50 11.55 -7.40 -39.05% 0.09 4 1 1.22 -0.24 0.00 -0.24 2/19/2026 2/19/2026 11:59:05 AM EST
130.00 10.85 12.90 11.88 12.32 -0.30 -2.38% 0.09 1 5 1.21 -0.25 0.01 -0.24 2/19/2026 2/19/2026 11:59:05 AM EST
131.00 11.10 13.20 12.15 12.12 -7.88 -39.40% 0.09 3 2 1.19 -0.26 0.01 -0.24 2/19/2026 2/19/2026 11:59:05 AM EST
132.00 11.45 13.90 12.68 20.38 0.00 0.00% 0.10 0 1 1.20 -0.26 0.01 -0.25 2/17/2026 2/19/2026 11:59:05 AM EST
133.00 12.05 14.25 13.15 21.25 0.00 0.00% 0.10 0 2 1.20 -0.27 0.01 -0.25 2/17/2026 2/19/2026 11:59:05 AM EST
134.00 12.35 14.45 13.40 21.85 0.00 0.00% 0.10 0 2 1.19 -0.27 0.01 -0.25 2/17/2026 2/19/2026 11:59:05 AM EST
135.00 12.70 14.90 13.80 13.51 0.00 0.00% 0.10 0 14 1.19 -0.28 0.01 -0.26 2/18/2026 2/19/2026 11:59:05 AM EST
136.00 13.10 15.40 14.25 20.90 0.00 0.00% 0.10 0 3 1.19 -0.29 0.01 -0.26 2/17/2026 2/19/2026 11:59:05 AM EST
137.00 13.45 15.90 14.68 15.56 % 0.11 1 0 1.19 -0.29 0.01 -0.26 2/19/2026 2/19/2026 11:59:05 AM EST
138.00 14.05 16.75 15.40 18.94 0.00 0.00% 0.11 0 28 1.21 -0.30 0.01 -0.26 2/17/2026 2/19/2026 11:59:05 AM EST
139.00 14.25 17.25 15.75 22.83 0.00 0.00% 0.11 0 1 1.20 -0.31 0.01 -0.27 2/13/2026 2/19/2026 11:59:05 AM EST
140.00 15.25 17.60 16.43 20.05 0.00 0.00% 0.12 0 2 1.21 -0.31 0.01 -0.27 2/17/2026 2/19/2026 11:59:05 AM EST
141.00 15.15 17.75 16.45 % 0.12 0 0 1.18 -0.32 0.01 -0.27 2/19/2026 11:59:05 AM EST
142.00 16.75 18.20 17.48 17.88 -5.57 -23.76% 0.12 1 5 1.19 -0.32 0.01 -0.27 2/19/2026 2/19/2026 11:59:05 AM EST
143.00 16.20 18.85 17.53 21.60 0.00 0.00% 0.12 0 28 1.20 -0.33 0.01 -0.27 2/17/2026 2/19/2026 11:59:05 AM EST
144.00 16.95 19.20 18.08 % 0.13 0 0 1.20 -0.34 0.01 -0.28 2/19/2026 11:59:05 AM EST
145.00 17.10 19.60 18.35 % 0.13 0 0 1.19 -0.34 0.01 -0.28 2/19/2026 11:59:05 AM EST
146.00 17.25 20.10 18.68 % 0.13 0 0 1.17 -0.35 0.01 -0.28 2/19/2026 11:59:05 AM EST
147.00 18.30 21.45 19.88 % 0.14 0 0 1.21 -0.36 0.01 -0.28 2/19/2026 11:59:05 AM EST
148.00 18.35 21.00 19.68 % 0.13 0 0 1.17 -0.36 0.01 -0.28 2/19/2026 11:59:05 AM EST
149.00 19.20 21.70 20.45 % 0.14 0 0 1.21 -0.37 0.01 -0.28 2/19/2026 11:59:05 AM EST
150.00 20.10 22.40 21.25 21.70 0.00 0.00% 0.14 0 1 1.18 -0.37 0.01 -0.29 2/18/2026 2/19/2026 11:59:05 AM EST
152.50 20.85 23.65 22.25 % 0.15 0 0 1.18 -0.39 0.01 -0.29 2/19/2026 11:59:05 AM EST
155.00 22.20 25.15 23.68 24.00 +0.45 +1.92% 0.15 1 21 1.19 -0.41 0.01 -0.29 2/19/2026 2/19/2026 11:59:05 AM EST
157.50 24.20 26.35 25.28 24.49 +0.39 +1.62% 0.16 1 1 1.15 -0.42 0.01 -0.29 2/19/2026 2/19/2026 11:59:05 AM EST
160.00 26.45 28.20 27.33 25.40 % 0.17 1 0 1.19 -0.44 0.01 -0.30 2/19/2026 2/19/2026 11:59:05 AM EST
162.50 27.20 29.35 28.28 % 0.17 0 0 1.16 -0.45 0.01 -0.30 2/19/2026 11:59:05 AM EST
165.00 28.65 31.25 29.95 28.92 0.00 0.00% 0.18 0 1 1.17 -0.47 0.01 -0.30 2/18/2026 2/19/2026 11:59:05 AM EST
167.50 29.90 32.60 31.25 % 0.19 0 0 1.15 -0.48 0.01 -0.30 2/19/2026 11:59:05 AM EST
170.00 31.95 34.40 33.18 % 0.20 0 0 1.18 -0.50 0.01 -0.30 2/19/2026 11:59:05 AM EST
172.50 33.15 35.80 34.48 % 0.20 0 0 1.15 -0.51 0.01 -0.30 2/19/2026 11:59:05 AM EST
175.00 35.15 37.65 36.40 % 0.21 0 0 1.16 -0.53 0.01 -0.29 2/19/2026 11:59:05 AM EST
177.50 36.55 39.05 37.80 % 0.21 0 0 1.15 -0.54 0.01 -0.29 2/19/2026 11:59:05 AM EST
180.00 38.20 40.70 39.45 % 0.22 0 0 1.15 -0.56 0.01 -0.29 2/19/2026 11:59:05 AM EST
185.00 42.10 44.45 43.28 % 0.23 0 0 1.16 -0.59 0.01 -0.28 2/19/2026 11:59:05 AM EST
190.00 45.35 47.95 46.65 % 0.25 0 0 1.14 -0.62 0.01 -0.28 2/19/2026 11:59:05 AM EST
195.00 49.65 52.05 50.85 % 0.26 0 0 1.14 -0.64 0.01 -0.27 2/19/2026 11:59:05 AM EST
200.00 53.40 55.65 54.53 % 0.27 0 0 1.13 -0.67 0.01 -0.26 2/19/2026 11:59:05 AM EST
205.00 56.80 59.95 58.38 % 0.28 0 0 1.12 -0.69 0.01 -0.25 2/19/2026 11:59:05 AM EST
210.00 61.50 63.70 62.60 % 0.30 0 0 1.12 -0.72 0.01 -0.24 2/19/2026 11:59:05 AM EST
215.00 65.40 67.90 66.65 % 0.31 0 0 1.10 -0.74 0.01 -0.23 2/19/2026 11:59:05 AM EST
220.00 69.60 72.70 71.15 % 0.32 0 0 1.10 -0.76 0.01 -0.22 2/19/2026 11:59:05 AM EST