Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $159.99 as of 3/6/2026 2:32:14 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 | 58.50 | 61.50 | 60.00 | % | 0.75 | 0 | 0 | 1.33 | 0.91 | 0.00 | -0.12 | 3/6/2026 3:59:53 PM EST | |||
| 85.00 | 53.65 | 57.50 | 55.58 | % | 0.65 | 0 | 0 | 1.28 | 0.89 | 0.00 | -0.13 | 3/6/2026 3:59:53 PM EST | |||
| 90.00 | 49.75 | 53.80 | 51.78 | % | 0.58 | 0 | 0 | 1.28 | 0.87 | 0.00 | -0.15 | 3/6/2026 3:59:53 PM EST | |||
| 95.00 | 46.40 | 50.00 | 48.20 | % | 0.51 | 0 | 0 | 1.29 | 0.84 | 0.00 | -0.17 | 3/6/2026 3:59:53 PM EST | |||
| 100.00 | 42.90 | 46.50 | 44.70 | % | 0.45 | 0 | 0 | 1.28 | 0.82 | 0.00 | -0.18 | 3/6/2026 3:59:53 PM EST | |||
| 105.00 | 39.85 | 43.25 | 41.55 | % | 0.40 | 0 | 0 | 1.29 | 0.79 | 0.00 | -0.20 | 3/6/2026 3:59:53 PM EST | |||
| 110.00 | 36.60 | 40.50 | 38.55 | % | 0.35 | 0 | 0 | 1.29 | 0.76 | 0.00 | -0.21 | 3/6/2026 3:59:53 PM EST | |||
| 115.00 | 33.60 | 37.50 | 35.55 | % | 0.31 | 0 | 0 | 1.28 | 0.73 | 0.01 | -0.23 | 3/6/2026 3:59:53 PM EST | |||
| 120.00 | 31.10 | 34.50 | 32.80 | % | 0.27 | 0 | 0 | 1.28 | 0.70 | 0.01 | -0.24 | 3/6/2026 3:59:53 PM EST | |||
| 125.00 | 28.60 | 31.85 | 30.23 | % | 0.24 | 0 | 0 | 1.27 | 0.67 | 0.01 | -0.24 | 3/6/2026 3:59:53 PM EST | |||
| 130.00 | 25.95 | 29.50 | 27.73 | % | 0.21 | 0 | 0 | 1.26 | 0.63 | 0.01 | -0.25 | 3/6/2026 3:59:53 PM EST | |||
| 135.00 | 23.55 | 27.00 | 25.28 | % | 0.19 | 0 | 0 | 1.25 | 0.60 | 0.01 | -0.26 | 3/6/2026 3:59:53 PM EST | |||
| 140.00 | 21.45 | 25.00 | 23.23 | % | 0.17 | 0 | 0 | 1.25 | 0.57 | 0.01 | -0.26 | 3/6/2026 3:59:53 PM EST | |||
| 145.00 | 19.80 | 23.00 | 21.40 | 21.83 | % | 0.15 | 16 | 0 | 1.25 | 0.54 | 0.01 | -0.26 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 148.00 | 18.80 | 22.00 | 20.40 | 24.49 | % | 0.14 | 3 | 0 | 1.25 | 0.52 | 0.01 | -0.26 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 149.00 | 18.30 | 21.50 | 19.90 | 25.65 | % | 0.13 | 3 | 0 | 1.24 | 0.52 | 0.01 | -0.26 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 150.00 | 18.00 | 21.35 | 19.68 | 20.85 | % | 0.13 | 2 | 0 | 1.25 | 0.51 | 0.01 | -0.26 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 152.50 | 17.05 | 20.50 | 18.78 | 23.77 | % | 0.12 | 12 | 0 | 1.24 | 0.49 | 0.01 | -0.26 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 155.00 | 16.25 | 19.50 | 17.88 | 22.10 | % | 0.12 | 19 | 0 | 1.24 | 0.48 | 0.01 | -0.26 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 157.50 | 14.75 | 19.00 | 16.88 | % | 0.11 | 0 | 0 | 1.22 | 0.47 | 0.01 | -0.26 | 3/6/2026 3:59:53 PM EST | |||
| 160.00 | 14.35 | 18.00 | 16.18 | 20.70 | -4.30 | -17.20% | 0.10 | 6 | 1 | 1.23 | 0.45 | 0.01 | -0.26 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 162.50 | 14.20 | 17.45 | 15.83 | 19.25 | -3.80 | -16.49% | 0.10 | 1 | 2 | 1.24 | 0.44 | 0.01 | -0.26 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 165.00 | 13.65 | 16.75 | 15.20 | 14.73 | -12.79 | -46.48% | 0.09 | 13 | 1 | 1.24 | 0.42 | 0.01 | -0.26 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 167.50 | 12.20 | 16.00 | 14.10 | % | 0.08 | 0 | 0 | 1.22 | 0.41 | 0.01 | -0.25 | 3/6/2026 3:59:53 PM EST | |||
| 170.00 | 12.05 | 15.45 | 13.75 | 13.58 | -11.71 | -46.31% | 0.08 | 2 | 1 | 1.23 | 0.40 | 0.01 | -0.25 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 172.50 | 11.40 | 15.00 | 13.20 | % | 0.08 | 0 | 0 | 1.23 | 0.39 | 0.01 | -0.25 | 3/6/2026 3:59:53 PM EST | |||
| 175.00 | 10.80 | 14.25 | 12.53 | 16.25 | -6.84 | -29.63% | 0.07 | 1 | 3 | 1.23 | 0.37 | 0.01 | -0.25 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 177.50 | 9.50 | 13.95 | 11.73 | % | 0.07 | 0 | 0 | 1.21 | 0.36 | 0.01 | -0.24 | 3/6/2026 3:59:53 PM EST | |||
| 180.00 | 9.50 | 13.50 | 11.50 | % | 0.06 | 0 | 0 | 1.23 | 0.35 | 0.01 | -0.24 | 3/6/2026 3:59:53 PM EST | |||
| 182.50 | 8.25 | 13.00 | 10.63 | % | 0.06 | 0 | 0 | 1.21 | 0.34 | 0.01 | -0.24 | 3/6/2026 3:59:53 PM EST | |||
| 185.00 | 7.95 | 12.40 | 10.18 | % | 0.06 | 0 | 0 | 1.21 | 0.33 | 0.01 | -0.23 | 3/6/2026 3:59:53 PM EST | |||
| 187.50 | 8.25 | 11.90 | 10.08 | % | 0.05 | 0 | 0 | 1.23 | 0.31 | 0.01 | -0.23 | 3/6/2026 3:59:53 PM EST | |||
| 190.00 | 7.85 | 11.25 | 9.55 | 11.00 | % | 0.05 | 1 | 0 | 1.22 | 0.30 | 0.01 | -0.23 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 195.00 | 7.35 | 10.45 | 8.90 | 11.03 | % | 0.05 | 1 | 0 | 1.23 | 0.28 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 200.00 | 7.20 | 10.00 | 8.60 | % | 0.04 | 0 | 0 | 1.25 | 0.27 | 0.01 | -0.21 | 3/6/2026 3:59:53 PM EST | |||
| 205.00 | 5.65 | 9.00 | 7.33 | 7.69 | % | 0.04 | 30 | 0 | 1.22 | 0.25 | 0.01 | -0.21 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 210.00 | 4.60 | 8.50 | 6.55 | % | 0.03 | 0 | 0 | 1.21 | 0.23 | 0.01 | -0.20 | 3/6/2026 3:59:53 PM EST | |||
| 215.00 | 4.60 | 8.00 | 6.30 | % | 0.03 | 0 | 0 | 1.23 | 0.21 | 0.00 | -0.19 | 3/6/2026 3:59:53 PM EST | |||
| 220.00 | 3.95 | 7.35 | 5.65 | % | 0.03 | 0 | 0 | 1.22 | 0.20 | 0.00 | -0.18 | 3/6/2026 3:59:53 PM EST | |||
| 225.00 | 3.00 | 6.95 | 4.98 | % | 0.02 | 0 | 0 | 1.20 | 0.19 | 0.00 | -0.17 | 3/6/2026 3:59:53 PM EST | |||
| 230.00 | 3.00 | 6.55 | 4.78 | 4.00 | % | 0.02 | 5 | 0 | 1.22 | 0.17 | 0.00 | -0.17 | 3/6/2026 | 3/6/2026 3:59:53 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 | 1.68 | 5.50 | 3.59 | 5.00 | % | 0.04 | 1 | 0 | 1.33 | -0.09 | 0.00 | -0.12 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 85.00 | 2.64 | 6.80 | 4.72 | % | 0.06 | 0 | 0 | 1.34 | -0.11 | 0.00 | -0.13 | 3/6/2026 3:59:53 PM EST | |||
| 90.00 | 3.65 | 6.45 | 5.05 | 5.42 | % | 0.06 | 1 | 0 | 1.26 | -0.13 | 0.00 | -0.15 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 95.00 | 4.95 | 8.00 | 6.48 | 6.25 | % | 0.07 | 3 | 0 | 1.27 | -0.16 | 0.00 | -0.17 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 100.00 | 6.40 | 9.75 | 8.08 | 6.50 | % | 0.08 | 9 | 0 | 1.27 | -0.18 | 0.00 | -0.18 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 105.00 | 8.70 | 10.90 | 9.80 | 6.80 | % | 0.09 | 2 | 0 | 1.27 | -0.21 | 0.00 | -0.20 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 110.00 | 9.90 | 13.00 | 11.45 | 8.73 | % | 0.10 | 1 | 0 | 1.26 | -0.24 | 0.00 | -0.21 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 115.00 | 11.90 | 16.10 | 14.00 | 13.30 | % | 0.12 | 3 | 0 | 1.28 | -0.27 | 0.01 | -0.23 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 120.00 | 15.05 | 17.40 | 16.23 | 15.00 | % | 0.14 | 2 | 0 | 1.28 | -0.30 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 125.00 | 16.60 | 20.00 | 18.30 | 17.50 | % | 0.15 | 7 | 0 | 1.26 | -0.34 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 130.00 | 19.10 | 22.95 | 21.03 | 20.44 | % | 0.16 | 2 | 0 | 1.26 | -0.37 | 0.01 | -0.25 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 135.00 | 21.85 | 25.65 | 23.75 | 23.04 | % | 0.18 | 16 | 0 | 1.25 | -0.40 | 0.01 | -0.26 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 140.00 | 24.70 | 28.85 | 26.78 | 20.28 | % | 0.19 | 1 | 0 | 1.26 | -0.43 | 0.01 | -0.26 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 145.00 | 27.45 | 32.00 | 29.73 | 26.55 | +6.03 | +29.39% | 0.21 | 2 | 3 | 1.25 | -0.46 | 0.01 | -0.26 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 148.00 | 29.35 | 34.00 | 31.68 | % | 0.21 | 0 | 0 | 1.24 | -0.48 | 0.01 | -0.26 | 3/6/2026 3:59:53 PM EST | |||
| 149.00 | 30.10 | 35.00 | 32.55 | 25.38 | % | 0.22 | 1 | 0 | 1.25 | -0.48 | 0.01 | -0.26 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 150.00 | 30.95 | 35.50 | 33.23 | 26.41 | +4.46 | +20.32% | 0.22 | 2 | 2 | 1.25 | -0.49 | 0.01 | -0.26 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 152.50 | 32.55 | 36.75 | 34.65 | 27.24 | +1.54 | +6.00% | 0.23 | 1 | 21 | 1.25 | -0.51 | 0.01 | -0.26 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 155.00 | 34.25 | 38.40 | 36.33 | 27.00 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.25 | -0.52 | 0.01 | -0.26 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 157.50 | 35.95 | 40.15 | 38.05 | % | 0.24 | 0 | 0 | 1.25 | -0.53 | 0.01 | -0.26 | 3/6/2026 3:59:53 PM EST | |||
| 160.00 | 37.50 | 42.00 | 39.75 | % | 0.25 | 0 | 0 | 1.24 | -0.55 | 0.01 | -0.26 | 3/6/2026 3:59:53 PM EST | |||
| 162.50 | 39.50 | 43.65 | 41.58 | % | 0.26 | 0 | 0 | 1.24 | -0.56 | 0.01 | -0.26 | 3/6/2026 3:59:53 PM EST | |||
| 165.00 | 41.10 | 45.95 | 43.53 | % | 0.26 | 0 | 0 | 1.24 | -0.58 | 0.01 | -0.26 | 3/6/2026 3:59:53 PM EST | |||
| 167.50 | 43.10 | 47.25 | 45.18 | % | 0.27 | 0 | 0 | 1.24 | -0.59 | 0.01 | -0.25 | 3/6/2026 3:59:53 PM EST | |||
| 170.00 | 44.75 | 49.50 | 47.13 | % | 0.28 | 0 | 0 | 1.23 | -0.60 | 0.01 | -0.25 | 3/6/2026 3:59:53 PM EST | |||
| 172.50 | 46.50 | 51.35 | 48.93 | % | 0.28 | 0 | 0 | 1.23 | -0.61 | 0.01 | -0.25 | 3/6/2026 3:59:53 PM EST | |||
| 175.00 | 48.75 | 53.50 | 51.13 | % | 0.29 | 0 | 0 | 1.23 | -0.63 | 0.01 | -0.25 | 3/6/2026 3:59:53 PM EST | |||
| 177.50 | 50.70 | 54.85 | 52.78 | % | 0.30 | 0 | 0 | 1.23 | -0.64 | 0.01 | -0.24 | 3/6/2026 3:59:53 PM EST | |||
| 180.00 | 52.50 | 57.45 | 54.98 | % | 0.31 | 0 | 0 | 1.23 | -0.65 | 0.01 | -0.24 | 3/6/2026 3:59:53 PM EST | |||
| 182.50 | 54.50 | 59.40 | 56.95 | % | 0.31 | 0 | 0 | 1.23 | -0.66 | 0.01 | -0.24 | 3/6/2026 3:59:53 PM EST | |||
| 185.00 | 56.50 | 61.40 | 58.95 | 44.34 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.23 | -0.67 | 0.01 | -0.23 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 187.50 | 58.50 | 63.35 | 60.93 | % | 0.32 | 0 | 0 | 1.22 | -0.69 | 0.01 | -0.23 | 3/6/2026 3:59:53 PM EST | |||
| 190.00 | 60.75 | 64.85 | 62.80 | % | 0.33 | 0 | 0 | 1.22 | -0.70 | 0.01 | -0.23 | 3/6/2026 3:59:53 PM EST | |||
| 195.00 | 64.95 | 69.05 | 67.00 | % | 0.34 | 0 | 0 | 1.22 | -0.72 | 0.01 | -0.22 | 3/6/2026 3:59:53 PM EST | |||
| 200.00 | 69.20 | 73.30 | 71.25 | % | 0.36 | 0 | 0 | 1.22 | -0.73 | 0.01 | -0.21 | 3/6/2026 3:59:53 PM EST | |||
| 205.00 | 73.50 | 77.65 | 75.58 | % | 0.37 | 0 | 0 | 1.22 | -0.75 | 0.01 | -0.21 | 3/6/2026 3:59:53 PM EST | |||
| 210.00 | 77.70 | 82.05 | 79.88 | % | 0.38 | 0 | 0 | 1.21 | -0.77 | 0.01 | -0.20 | 3/6/2026 3:59:53 PM EST | |||
| 215.00 | 82.35 | 86.50 | 84.43 | % | 0.39 | 0 | 0 | 1.22 | -0.79 | 0.00 | -0.19 | 3/6/2026 3:59:53 PM EST | |||
| 220.00 | 86.90 | 91.00 | 88.95 | % | 0.40 | 0 | 0 | 1.22 | -0.80 | 0.00 | -0.18 | 3/6/2026 3:59:53 PM EST | |||
| 225.00 | 91.45 | 95.50 | 93.48 | % | 0.42 | 0 | 0 | 1.22 | -0.81 | 0.00 | -0.17 | 3/6/2026 3:59:53 PM EST | |||
| 230.00 | 96.05 | 100.85 | 98.45 | % | 0.43 | 0 | 0 | 1.21 | -0.83 | 0.00 | -0.17 | 3/6/2026 3:59:53 PM EST |