Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $152.15 as of 3/23/2026 6:59:46 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 | 110.70 | 113.75 | 112.23 | 113.57 | -18.68 | -14.13% | 3.74 | 1 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 35.00 | 105.70 | 108.90 | 107.30 | 123.01 | 0.00 | 0.00% | 3.07 | 0 | 153 | 0.00 | 1.00 | 0.00 | -0.01 | 2/23/2026 | 3/23/2026 3:59:52 PM EST |
| 40.00 | 100.85 | 104.00 | 102.43 | 97.15 | 0.00 | 0.00% | 2.56 | 0 | 126 | 0.00 | 1.00 | 0.00 | -0.01 | 1/14/2026 | 3/23/2026 3:59:52 PM EST |
| 45.00 | 95.95 | 99.00 | 97.48 | 123.64 | 0.00 | 0.00% | 2.17 | 0 | 17 | 2.03 | 0.99 | 0.00 | -0.02 | 3/20/2026 | 3/23/2026 3:59:52 PM EST |
| 50.00 | 91.10 | 94.30 | 92.70 | 93.22 | -23.13 | -19.88% | 1.85 | 25 | 388 | 1.90 | 0.99 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 55.00 | 86.35 | 89.40 | 87.88 | 85.32 | 0.00 | 0.00% | 1.60 | 0 | 19 | 0.00 | 0.98 | 0.00 | -0.03 | 3/6/2026 | 3/23/2026 3:59:52 PM EST |
| 60.00 | 81.55 | 84.75 | 83.15 | 98.71 | 0.00 | 0.00% | 1.39 | 0 | 192 | 1.70 | 0.98 | 0.00 | -0.04 | 3/18/2026 | 3/23/2026 3:59:52 PM EST |
| 65.00 | 77.40 | 80.15 | 78.78 | 81.35 | 0.00 | 0.00% | 1.21 | 0 | 106 | 1.39 | 0.97 | 0.00 | -0.06 | 2/4/2026 | 3/23/2026 3:59:52 PM EST |
| 70.00 | 72.75 | 75.60 | 74.18 | 74.83 | -15.83 | -17.47% | 1.06 | 11 | 310 | 1.39 | 0.96 | 0.00 | -0.07 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 75.00 | 68.10 | 71.05 | 69.58 | 84.25 | 0.00 | 0.00% | 0.93 | 0 | 22 | 1.35 | 0.94 | 0.00 | -0.08 | 3/19/2026 | 3/23/2026 3:59:52 PM EST |
| 80.00 | 63.85 | 66.85 | 65.35 | 76.30 | 0.00 | 0.00% | 0.82 | 0 | 212 | 1.34 | 0.93 | 0.00 | -0.10 | 3/13/2026 | 3/23/2026 3:59:52 PM EST |
| 85.00 | 60.00 | 62.75 | 61.38 | 78.32 | 0.00 | 0.00% | 0.72 | 0 | 175 | 1.34 | 0.91 | 0.00 | -0.11 | 3/19/2026 | 3/23/2026 3:59:52 PM EST |
| 90.00 | 55.65 | 58.70 | 57.18 | 59.79 | -14.33 | -19.34% | 0.64 | 2 | 267 | 1.30 | 0.89 | 0.00 | -0.13 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 95.00 | 51.90 | 54.80 | 53.35 | 62.23 | 0.00 | 0.00% | 0.56 | 0 | 57 | 1.28 | 0.86 | 0.00 | -0.14 | 3/9/2026 | 3/23/2026 3:59:52 PM EST |
| 100.00 | 48.25 | 51.15 | 49.70 | 59.89 | 0.00 | 0.00% | 0.50 | 0 | 868 | 1.27 | 0.84 | 0.00 | -0.16 | 3/20/2026 | 3/23/2026 3:59:52 PM EST |
| 105.00 | 44.95 | 46.90 | 45.93 | 47.00 | -12.28 | -20.72% | 0.44 | 9 | 185 | 1.24 | 0.81 | 0.00 | -0.17 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 110.00 | 41.30 | 43.35 | 42.33 | 49.00 | -0.95 | -1.91% | 0.38 | 5 | 448 | 1.21 | 0.79 | 0.00 | -0.19 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 115.00 | 38.55 | 40.15 | 39.35 | 40.17 | -12.24 | -23.36% | 0.34 | 15 | 129 | 1.22 | 0.76 | 0.00 | -0.20 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 120.00 | 35.20 | 37.05 | 36.13 | 36.95 | -21.50 | -36.79% | 0.30 | 1 | 229 | 1.21 | 0.73 | 0.01 | -0.21 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 125.00 | 32.50 | 34.20 | 33.35 | 40.00 | -4.15 | -9.40% | 0.27 | 15 | 331 | 1.19 | 0.70 | 0.01 | -0.22 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 130.00 | 29.90 | 32.60 | 31.25 | 40.18 | -10.06 | -20.03% | 0.24 | 5 | 157 | 1.21 | 0.66 | 0.01 | -0.23 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 135.00 | 27.60 | 29.45 | 28.53 | 29.65 | -7.78 | -20.79% | 0.21 | 12 | 287 | 1.19 | 0.63 | 0.01 | -0.23 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 140.00 | 25.15 | 27.00 | 26.08 | 26.39 | -9.69 | -26.86% | 0.19 | 42 | 1,311 | 1.18 | 0.60 | 0.01 | -0.24 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 145.00 | 23.00 | 23.85 | 23.43 | 23.85 | -8.17 | -25.52% | 0.16 | 114 | 202 | 1.15 | 0.57 | 0.01 | -0.24 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 150.00 | 21.50 | 22.45 | 21.98 | 22.13 | -6.20 | -21.89% | 0.15 | 144 | 1,816 | 1.17 | 0.54 | 0.01 | -0.24 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 155.00 | 18.90 | 20.45 | 19.68 | 20.45 | -6.72 | -24.74% | 0.13 | 169 | 1,498 | 1.18 | 0.51 | 0.01 | -0.24 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 160.00 | 17.50 | 19.25 | 18.38 | 19.55 | -4.95 | -20.21% | 0.11 | 75 | 1,187 | 1.16 | 0.48 | 0.01 | -0.24 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 165.00 | 15.35 | 17.60 | 16.48 | 17.09 | -6.61 | -27.89% | 0.10 | 10 | 1,454 | 1.14 | 0.45 | 0.01 | -0.24 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 170.00 | 14.50 | 15.70 | 15.10 | 14.95 | -6.55 | -30.47% | 0.09 | 68 | 905 | 1.14 | 0.42 | 0.01 | -0.24 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 175.00 | 13.50 | 14.60 | 14.05 | 14.00 | -5.65 | -28.76% | 0.08 | 380 | 2,013 | 1.15 | 0.40 | 0.01 | -0.23 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 180.00 | 11.65 | 13.40 | 12.53 | 12.72 | -6.08 | -32.34% | 0.07 | 129 | 1,583 | 1.13 | 0.37 | 0.01 | -0.23 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 185.00 | 10.70 | 13.50 | 12.10 | 11.79 | -5.50 | -31.81% | 0.07 | 23 | 629 | 1.16 | 0.35 | 0.01 | -0.22 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 190.00 | 9.30 | 10.95 | 10.13 | 10.55 | -5.95 | -36.07% | 0.05 | 159 | 3,046 | 1.11 | 0.32 | 0.01 | -0.21 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 195.00 | 8.70 | 10.10 | 9.40 | 10.20 | -6.46 | -38.78% | 0.05 | 11 | 140 | 1.12 | 0.30 | 0.01 | -0.20 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 200.00 | 8.30 | 8.75 | 8.53 | 8.80 | -3.57 | -28.86% | 0.04 | 14,240 | 2,836 | 1.12 | 0.28 | 0.01 | -0.20 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 210.00 | 6.75 | 7.65 | 7.20 | 6.95 | -4.63 | -39.99% | 0.03 | 4,311 | 469 | 1.12 | 0.24 | 0.01 | -0.18 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 220.00 | 4.70 | 7.10 | 5.90 | 6.16 | -3.10 | -33.48% | 0.03 | 37 | 3,021 | 1.12 | 0.20 | 0.00 | -0.16 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 230.00 | 3.85 | 5.80 | 4.83 | 5.12 | -5.20 | -50.39% | 0.02 | 16 | 229 | 1.11 | 0.17 | 0.00 | -0.15 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 240.00 | 3.20 | 4.10 | 3.65 | 3.70 | -3.15 | -45.99% | 0.02 | 12 | 170 | 1.08 | 0.14 | 0.00 | -0.13 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 250.00 | 2.72 | 3.70 | 3.21 | 3.10 | -2.84 | -47.82% | 0.01 | 81 | 1,132 | 1.10 | 0.12 | 0.00 | -0.12 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 260.00 | 2.14 | 2.75 | 2.45 | 2.50 | -1.70 | -40.48% | 0.01 | 36 | 369 | 1.08 | 0.10 | 0.00 | -0.10 | 3/23/2026 | 3/23/2026 3:59:52 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 | 0.01 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 1,051 | 618 | 1.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 2.54 | 1.27 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 54 | 2.69 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/23/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.54 | 0.27 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.77 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/23/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 365 | 1.56 | -0.01 | 0.00 | -0.02 | 3/19/2026 | 3/23/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.71 | 0.36 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.55 | -0.01 | 0.00 | -0.02 | 3/20/2026 | 3/23/2026 3:59:52 PM EST |
| 55.00 | 0.30 | 0.90 | 0.60 | 0.51 | +0.01 | +2.00% | 0.01 | 11 | 74 | 1.35 | -0.02 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 60.00 | 0.50 | 1.00 | 0.75 | 0.60 | -0.10 | -14.29% | 0.01 | 603 | 247 | 1.30 | -0.02 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 65.00 | 0.60 | 1.48 | 1.04 | 1.08 | -0.10 | -8.48% | 0.02 | 1 | 147 | 1.27 | -0.03 | 0.00 | -0.06 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 70.00 | 1.24 | 1.81 | 1.53 | 1.60 | -0.16 | -9.10% | 0.02 | 40 | 1,697 | 1.27 | -0.04 | 0.00 | -0.07 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 75.00 | 1.75 | 2.48 | 2.12 | 2.01 | -0.67 | -25.00% | 0.03 | 17 | 362 | 1.27 | -0.06 | 0.00 | -0.08 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 80.00 | 2.43 | 3.00 | 2.72 | 2.80 | -0.09 | -3.12% | 0.03 | 49 | 348 | 1.25 | -0.07 | 0.00 | -0.10 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 85.00 | 3.00 | 3.70 | 3.35 | 3.54 | -0.12 | -3.28% | 0.04 | 13 | 803 | 1.22 | -0.09 | 0.00 | -0.11 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 90.00 | 3.45 | 5.10 | 4.28 | 4.30 | +0.20 | +4.88% | 0.05 | 67 | 319 | 1.20 | -0.11 | 0.00 | -0.13 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 95.00 | 4.85 | 6.30 | 5.58 | 5.65 | 0.00 | 0.00% | 0.06 | 22 | 221 | 1.21 | -0.14 | 0.00 | -0.14 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 100.00 | 6.60 | 7.50 | 7.05 | 7.00 | -0.15 | -2.10% | 0.07 | 122 | 1,726 | 1.22 | -0.16 | 0.00 | -0.16 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 105.00 | 8.05 | 9.30 | 8.68 | 8.00 | -0.07 | -0.87% | 0.08 | 5 | 573 | 1.22 | -0.19 | 0.00 | -0.17 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 110.00 | 9.35 | 10.90 | 10.13 | 10.00 | -0.10 | -0.99% | 0.09 | 40 | 2,123 | 1.20 | -0.21 | 0.00 | -0.19 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 115.00 | 11.50 | 12.35 | 11.93 | 12.00 | +0.38 | +3.27% | 0.10 | 217 | 235 | 1.19 | -0.24 | 0.00 | -0.20 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 120.00 | 13.45 | 14.35 | 13.90 | 13.81 | 0.00 | 0.00% | 0.12 | 48 | 830 | 1.19 | -0.27 | 0.01 | -0.21 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 125.00 | 15.25 | 16.25 | 15.75 | 15.80 | +0.23 | +1.48% | 0.13 | 18 | 1,126 | 1.16 | -0.30 | 0.01 | -0.22 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 130.00 | 16.90 | 18.65 | 17.78 | 18.02 | +0.42 | +2.39% | 0.14 | 69 | 1,082 | 1.14 | -0.34 | 0.01 | -0.23 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 135.00 | 19.15 | 21.05 | 20.10 | 20.00 | +0.27 | +1.37% | 0.15 | 265 | 227 | 1.13 | -0.37 | 0.01 | -0.23 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 140.00 | 22.90 | 24.20 | 23.55 | 23.07 | +2.17 | +10.39% | 0.17 | 63 | 3,091 | 1.16 | -0.40 | 0.01 | -0.24 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 145.00 | 25.35 | 26.80 | 26.08 | 26.05 | +5.65 | +27.70% | 0.18 | 7 | 376 | 1.14 | -0.43 | 0.01 | -0.24 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 150.00 | 28.25 | 30.75 | 29.50 | 28.70 | +0.60 | +2.14% | 0.20 | 33 | 3,710 | 1.16 | -0.46 | 0.01 | -0.24 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 155.00 | 31.30 | 33.30 | 32.30 | 31.69 | +0.99 | +3.23% | 0.21 | 19 | 278 | 1.14 | -0.49 | 0.01 | -0.24 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 160.00 | 34.45 | 36.85 | 35.65 | 34.72 | +1.30 | +3.89% | 0.22 | 5 | 387 | 1.14 | -0.52 | 0.01 | -0.24 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 165.00 | 37.90 | 40.00 | 38.95 | 35.55 | 0.00 | 0.00% | 0.24 | 0 | 302 | 1.12 | -0.55 | 0.01 | -0.24 | 3/19/2026 | 3/23/2026 3:59:52 PM EST |
| 170.00 | 40.65 | 43.10 | 41.88 | 41.00 | +7.00 | +20.59% | 0.25 | 1 | 92 | 1.10 | -0.58 | 0.01 | -0.24 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 175.00 | 44.60 | 47.40 | 46.00 | 40.69 | 0.00 | 0.00% | 0.26 | 0 | 385 | 1.12 | -0.60 | 0.01 | -0.23 | 3/20/2026 | 3/23/2026 3:59:52 PM EST |
| 180.00 | 47.80 | 50.60 | 49.20 | 41.84 | +0.76 | +1.85% | 0.27 | 1 | 185 | 1.08 | -0.63 | 0.01 | -0.23 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 185.00 | 52.20 | 55.55 | 53.88 | 48.50 | 0.00 | 0.00% | 0.29 | 0 | 101 | 1.12 | -0.65 | 0.01 | -0.22 | 3/13/2026 | 3/23/2026 3:59:52 PM EST |
| 190.00 | 56.10 | 58.55 | 57.33 | 53.25 | +2.77 | +5.49% | 0.30 | 1 | 190 | 1.09 | -0.68 | 0.01 | -0.21 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 195.00 | 59.95 | 62.85 | 61.40 | 55.33 | 0.00 | 0.00% | 0.31 | 0 | 41 | 1.09 | -0.70 | 0.01 | -0.20 | 3/10/2026 | 3/23/2026 3:59:52 PM EST |
| 200.00 | 64.75 | 66.75 | 65.75 | 65.68 | +10.13 | +18.24% | 0.33 | 4 | 55 | 1.10 | -0.72 | 0.01 | -0.20 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 210.00 | 72.45 | 75.75 | 74.10 | 65.30 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.08 | -0.76 | 0.01 | -0.18 | 3/10/2026 | 3/23/2026 3:59:52 PM EST |
| 220.00 | 81.05 | 84.15 | 82.60 | 81.15 | 0.00 | 0.00% | 0.38 | 0 | 36 | 1.05 | -0.80 | 0.00 | -0.16 | 3/3/2026 | 3/23/2026 3:59:52 PM EST |
| 230.00 | 89.85 | 93.20 | 91.53 | 81.55 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.04 | -0.83 | 0.00 | -0.15 | 3/10/2026 | 3/23/2026 3:59:52 PM EST |
| 240.00 | 99.45 | 102.55 | 101.00 | 92.70 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.06 | -0.86 | 0.00 | -0.13 | 3/13/2026 | 3/23/2026 3:59:52 PM EST |
| 250.00 | 108.40 | 111.20 | 109.80 | 109.90 | +7.96 | +7.81% | 0.44 | 4 | 9 | 0.99 | -0.88 | 0.00 | -0.12 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 260.00 | 117.90 | 121.00 | 119.45 | 110.79 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.96 | -0.90 | 0.00 | -0.10 | 3/10/2026 | 3/23/2026 3:59:52 PM EST |