Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $159.59 as of 2/24/2026 7:39:07 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 | 134.30 | 137.80 | 136.05 | 114.00 | 0.00 | 0.00% | 4.54 | 0 | 28 | 2.48 | 1.00 | 0.00 | -0.01 | 1/22/2026 | 2/24/2026 4:00:15 PM EST |
| 35.00 | 129.50 | 133.40 | 131.45 | 123.01 | 0.00 | 0.00% | 3.76 | 0 | 153 | 2.28 | 1.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 40.00 | 124.50 | 128.25 | 126.38 | 97.15 | 0.00 | 0.00% | 3.16 | 0 | 126 | 2.05 | 1.00 | 0.00 | -0.01 | 1/14/2026 | 2/24/2026 4:00:15 PM EST |
| 45.00 | 119.80 | 123.30 | 121.55 | 89.90 | 0.00 | 0.00% | 2.70 | 0 | 16 | 1.97 | 0.99 | 0.00 | -0.02 | 2/13/2026 | 2/24/2026 4:00:15 PM EST |
| 50.00 | 115.10 | 118.55 | 116.83 | 97.32 | 0.00 | 0.00% | 2.34 | 0 | 388 | 1.81 | 0.99 | 0.00 | -0.03 | 2/20/2026 | 2/24/2026 4:00:15 PM EST |
| 55.00 | 110.60 | 114.30 | 112.45 | 104.40 | 0.00 | 0.00% | 2.04 | 0 | 19 | 1.72 | 0.98 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 60.00 | 106.25 | 109.25 | 107.75 | 92.90 | 0.00 | 0.00% | 1.80 | 0 | 191 | 1.19 | 0.97 | 0.00 | -0.05 | 1/30/2026 | 2/24/2026 4:00:15 PM EST |
| 65.00 | 102.10 | 104.35 | 103.23 | 81.35 | 0.00 | 0.00% | 1.59 | 0 | 106 | 1.26 | 0.97 | 0.00 | -0.06 | 2/4/2026 | 2/24/2026 4:00:15 PM EST |
| 70.00 | 97.30 | 100.55 | 98.93 | 99.00 | +14.85 | +17.65% | 1.41 | 1 | 345 | 1.20 | 0.96 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 75.00 | 93.50 | 96.00 | 94.75 | 99.25 | 0.00 | 0.00% | 1.26 | 0 | 24 | 1.29 | 0.94 | 0.00 | -0.08 | 2/3/2026 | 2/24/2026 4:00:15 PM EST |
| 80.00 | 88.90 | 92.05 | 90.48 | 63.25 | 0.00 | 0.00% | 1.13 | 0 | 209 | 1.24 | 0.93 | 0.00 | -0.09 | 2/17/2026 | 2/24/2026 4:00:15 PM EST |
| 85.00 | 84.90 | 87.35 | 86.13 | 89.63 | +11.80 | +15.17% | 1.01 | 2 | 159 | 1.25 | 0.92 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 90.00 | 81.50 | 84.15 | 82.83 | 87.77 | +12.24 | +16.21% | 0.92 | 1 | 225 | 1.30 | 0.91 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 95.00 | 77.25 | 80.35 | 78.80 | 60.25 | 0.00 | 0.00% | 0.83 | 0 | 54 | 1.28 | 0.89 | 0.00 | -0.13 | 2/13/2026 | 2/24/2026 4:00:15 PM EST |
| 100.00 | 73.70 | 76.65 | 75.18 | 77.26 | +9.00 | +13.19% | 0.75 | 24 | 920 | 1.28 | 0.87 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 105.00 | 70.50 | 73.15 | 71.83 | 51.66 | 0.00 | 0.00% | 0.68 | 0 | 204 | 1.28 | 0.86 | 0.00 | -0.16 | 2/12/2026 | 2/24/2026 4:00:15 PM EST |
| 110.00 | 67.15 | 69.85 | 68.50 | 71.10 | +18.86 | +36.11% | 0.62 | 1 | 400 | 1.28 | 0.84 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 115.00 | 63.65 | 66.55 | 65.10 | 49.29 | 0.00 | 0.00% | 0.57 | 0 | 118 | 1.27 | 0.82 | 0.00 | -0.18 | 2/20/2026 | 2/24/2026 4:00:15 PM EST |
| 120.00 | 60.45 | 62.90 | 61.68 | 61.60 | +14.86 | +31.80% | 0.51 | 112 | 141 | 1.25 | 0.80 | 0.00 | -0.19 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 125.00 | 57.50 | 59.80 | 58.65 | 65.00 | +13.50 | +26.22% | 0.47 | 5 | 363 | 1.25 | 0.79 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 130.00 | 54.70 | 57.05 | 55.88 | 60.85 | +8.30 | +15.80% | 0.43 | 18 | 176 | 1.25 | 0.77 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 135.00 | 52.25 | 54.30 | 53.28 | 50.70 | 0.00 | 0.00% | 0.39 | 0 | 236 | 1.26 | 0.75 | 0.00 | -0.21 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 140.00 | 49.35 | 51.65 | 50.50 | 52.83 | +5.70 | +12.10% | 0.36 | 2 | 456 | 1.25 | 0.73 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 145.00 | 46.80 | 49.00 | 47.90 | 51.22 | +11.12 | +27.74% | 0.33 | 13 | 242 | 1.24 | 0.71 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 150.00 | 44.30 | 46.75 | 45.53 | 46.50 | +4.45 | +10.59% | 0.30 | 41 | 555 | 1.24 | 0.69 | 0.00 | -0.23 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 155.00 | 42.15 | 44.45 | 43.30 | 43.07 | +2.37 | +5.83% | 0.28 | 25 | 301 | 1.24 | 0.67 | 0.00 | -0.23 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 160.00 | 39.95 | 42.95 | 41.45 | 43.08 | +6.38 | +17.39% | 0.26 | 35 | 322 | 1.25 | 0.65 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 165.00 | 37.85 | 40.80 | 39.33 | 38.97 | +2.42 | +6.63% | 0.24 | 49 | 1,118 | 1.25 | 0.63 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 170.00 | 36.20 | 37.90 | 37.05 | 37.16 | +6.66 | +21.84% | 0.22 | 37 | 577 | 1.23 | 0.61 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 175.00 | 34.35 | 36.20 | 35.28 | 34.88 | +2.00 | +6.09% | 0.20 | 44 | 1,316 | 1.24 | 0.59 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 180.00 | 32.00 | 35.05 | 33.53 | 34.13 | +3.03 | +9.75% | 0.19 | 460 | 788 | 1.23 | 0.57 | 0.00 | -0.25 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 185.00 | 30.70 | 32.75 | 31.73 | 32.99 | +7.04 | +27.13% | 0.17 | 496 | 296 | 1.23 | 0.55 | 0.00 | -0.25 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 190.00 | 28.70 | 31.10 | 29.90 | 31.24 | +3.33 | +11.94% | 0.16 | 1,560 | 238 | 1.22 | 0.53 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 195.00 | 27.25 | 30.20 | 28.73 | 30.30 | +4.30 | +16.54% | 0.15 | 64 | 50 | 1.23 | 0.51 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 200.00 | 25.90 | 28.10 | 27.00 | 28.19 | +2.18 | +8.39% | 0.14 | 323 | 471 | 1.22 | 0.49 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 210.00 | 23.25 | 25.10 | 24.18 | 27.03 | +5.33 | +24.57% | 0.12 | 105 | 487 | 1.21 | 0.45 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 220.00 | 20.65 | 22.80 | 21.73 | 22.10 | +2.10 | +10.50% | 0.10 | 81 | 2,239 | 1.21 | 0.42 | 0.00 | -0.23 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 230.00 | 18.30 | 20.60 | 19.45 | 20.08 | +2.37 | +13.39% | 0.08 | 36 | 132 | 1.20 | 0.38 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 240.00 | 16.00 | 18.45 | 17.23 | 19.76 | +6.76 | +52.00% | 0.07 | 42 | 31 | 1.19 | 0.35 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 250.00 | 14.50 | 16.55 | 15.53 | 17.45 | +7.31 | +72.10% | 0.06 | 36 | 1,009 | 1.19 | 0.32 | 0.00 | -0.21 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 260.00 | 12.70 | 14.85 | 13.78 | 14.15 | +1.35 | +10.55% | 0.05 | 73 | 162 | 1.18 | 0.29 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 4:00:15 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 | 0.03 | 3.45 | 1.74 | 0.23 | 0.00 | 0.00% | 0.06 | 0 | 89 | 2.05 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 2/24/2026 4:00:15 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.35 | +0.04 | +12.91% | 0.01 | 1 | 53 | 1.69 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 40.00 | 0.03 | 0.66 | 0.35 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.36 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 45.00 | 0.22 | 0.74 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 337 | 1.39 | -0.01 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 50.00 | 0.41 | 1.16 | 0.79 | 0.70 | -0.01 | -1.41% | 0.02 | 10 | 61 | 1.41 | -0.01 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 55.00 | 0.87 | 1.26 | 1.07 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.39 | -0.02 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 60.00 | 1.13 | 1.60 | 1.37 | 1.40 | -0.20 | -12.50% | 0.02 | 50 | 277 | 1.36 | -0.03 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 65.00 | 1.51 | 2.34 | 1.93 | 1.77 | -0.43 | -19.55% | 0.03 | 5 | 140 | 1.36 | -0.03 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 70.00 | 2.17 | 2.70 | 2.44 | 2.38 | -0.62 | -20.67% | 0.03 | 6 | 1,761 | 1.34 | -0.04 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 75.00 | 2.91 | 3.40 | 3.16 | 3.11 | -1.39 | -30.89% | 0.04 | 6 | 346 | 1.34 | -0.06 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 80.00 | 3.75 | 4.35 | 4.05 | 4.15 | -1.15 | -21.70% | 0.05 | 22 | 245 | 1.34 | -0.07 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 85.00 | 4.70 | 5.35 | 5.03 | 4.65 | -2.15 | -31.62% | 0.06 | 1 | 263 | 1.34 | -0.08 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 90.00 | 5.75 | 6.60 | 6.18 | 6.00 | -1.10 | -15.50% | 0.07 | 8 | 164 | 1.34 | -0.09 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 95.00 | 6.80 | 7.60 | 7.20 | 7.10 | -1.07 | -13.10% | 0.08 | 1 | 141 | 1.32 | -0.11 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 100.00 | 8.25 | 8.95 | 8.60 | 8.45 | -1.17 | -12.17% | 0.09 | 13 | 1,112 | 1.32 | -0.13 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 105.00 | 9.30 | 10.50 | 9.90 | 9.67 | -2.11 | -17.92% | 0.09 | 25 | 482 | 1.30 | -0.14 | 0.00 | -0.16 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 110.00 | 11.25 | 12.80 | 12.03 | 11.20 | -2.00 | -15.16% | 0.11 | 150 | 1,675 | 1.33 | -0.16 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 115.00 | 12.85 | 13.70 | 13.28 | 12.86 | -2.04 | -13.70% | 0.12 | 4 | 146 | 1.30 | -0.18 | 0.00 | -0.18 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 120.00 | 14.55 | 15.50 | 15.03 | 14.57 | -2.38 | -14.05% | 0.13 | 13 | 508 | 1.29 | -0.20 | 0.00 | -0.19 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 125.00 | 16.65 | 17.45 | 17.05 | 16.70 | -2.70 | -13.92% | 0.14 | 12 | 1,107 | 1.29 | -0.21 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 130.00 | 18.65 | 19.50 | 19.08 | 18.70 | -3.69 | -16.49% | 0.15 | 8 | 1,053 | 1.29 | -0.23 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 135.00 | 20.85 | 21.65 | 21.25 | 24.40 | 0.00 | 0.00% | 0.16 | 0 | 130 | 1.28 | -0.25 | 0.00 | -0.21 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 140.00 | 23.15 | 24.10 | 23.63 | 23.60 | -3.12 | -11.68% | 0.17 | 9 | 2,629 | 1.28 | -0.27 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 145.00 | 25.55 | 26.45 | 26.00 | 28.33 | 0.00 | 0.00% | 0.18 | 0 | 262 | 1.28 | -0.29 | 0.00 | -0.22 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 150.00 | 28.25 | 29.00 | 28.63 | 27.55 | -3.35 | -10.85% | 0.19 | 380 | 216 | 1.27 | -0.31 | 0.00 | -0.23 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 155.00 | 30.65 | 31.85 | 31.25 | 34.50 | 0.00 | 0.00% | 0.20 | 0 | 172 | 1.27 | -0.33 | 0.00 | -0.23 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 160.00 | 33.60 | 34.55 | 34.08 | 35.00 | -2.60 | -6.92% | 0.21 | 1 | 78 | 1.27 | -0.35 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 165.00 | 36.50 | 37.45 | 36.98 | 35.83 | -11.07 | -23.61% | 0.22 | 22 | 32 | 1.27 | -0.37 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 170.00 | 39.35 | 40.45 | 39.90 | 39.10 | -6.55 | -14.35% | 0.23 | 10 | 20 | 1.26 | -0.39 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 175.00 | 42.30 | 43.60 | 42.95 | 42.25 | -6.20 | -12.80% | 0.25 | 33 | 196 | 1.26 | -0.41 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 180.00 | 45.30 | 46.75 | 46.03 | 45.20 | -6.50 | -12.58% | 0.26 | 7 | 16 | 1.26 | -0.43 | 0.00 | -0.25 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 185.00 | 48.45 | 50.00 | 49.23 | 47.95 | -5.20 | -9.79% | 0.27 | 21 | 16 | 1.25 | -0.45 | 0.00 | -0.25 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 190.00 | 51.80 | 53.35 | 52.58 | 51.15 | -5.65 | -9.95% | 0.28 | 29 | 11 | 1.25 | -0.47 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 195.00 | 55.35 | 56.75 | 56.05 | 54.55 | -9.95 | -15.43% | 0.29 | 28 | 18 | 1.25 | -0.49 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 200.00 | 58.95 | 60.30 | 59.63 | 57.85 | -10.75 | -15.68% | 0.30 | 20 | 3 | 1.25 | -0.51 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 210.00 | 65.90 | 67.30 | 66.60 | 79.72 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.24 | -0.55 | 0.00 | -0.24 | 1/16/2026 | 2/24/2026 4:00:15 PM EST |
| 220.00 | 73.15 | 74.90 | 74.03 | 90.95 | 0.00 | 0.00% | 0.34 | 0 | 29 | 1.23 | -0.58 | 0.00 | -0.23 | 2/4/2026 | 2/24/2026 4:00:15 PM EST |
| 230.00 | 80.60 | 82.75 | 81.68 | % | 0.36 | 0 | 0 | 1.24 | -0.62 | 0.00 | -0.22 | 2/24/2026 4:00:15 PM EST | |||
| 240.00 | 88.45 | 90.75 | 89.60 | 114.42 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.23 | -0.65 | 0.00 | -0.22 | 2/5/2026 | 2/24/2026 4:00:15 PM EST |
| 250.00 | 96.05 | 99.10 | 97.58 | 103.84 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.21 | -0.68 | 0.00 | -0.21 | 2/18/2026 | 2/24/2026 4:00:15 PM EST |
| 260.00 | 104.65 | 107.45 | 106.05 | % | 0.41 | 0 | 0 | 1.23 | -0.71 | 0.00 | -0.20 | 2/24/2026 4:00:15 PM EST |