Free Trial

Bloom Energy (BE) Options Chain & Prices

Bloom Energy logo
$115.26 -1.32 (-1.13%)
Closing price 10/16/2025 03:59 PM Eastern
Extended Trading
$112.47 -2.79 (-2.42%)
As of 10/16/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

BE Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/17/2025$93.00$0.177Put4241 - 564
(-12)
226.86%
(+36.26%)
-0.0322513
10/17/2025$93.00$22.554Call221111767
(+11)
226.86%
(+36.26%)
0.9678116
10/17/2025$94.00$0.196Put38207201
(+0)
221.52%
(+34.33%)
-0.0359854
10/17/2025$94.00$21.573Call1 - - 253
(-2)
221.52%
(+34.33%)
0.9640771
10/17/2025$95.00$0.218Put168148827
(-106)
216.32%
(+32.39%)
-0.04027231
10/17/2025$95.00$20.595Call36102736
(+21)
216.32%
(+47.42%)
0.9597919
10/17/2025$96.00$0.244Put1035125
(-7)
211.26%
(+30.47%)
-0.04528
10/17/2025$96.00$19.621Call4515 - 208
(+17)
211.26%
(+30.47%)
0.9548633
10/17/2025$97.00$0.273Put202 - 140
(-5)
206.35%
(+28.55%)
-0.0508849
10/17/2025$97.00$18.651Call51 - 217
(-3)
206.35%
(+28.55%)
0.9491785
10/17/2025$98.00$0.308Put1372118
(-29)
201.60%
(+26.64%)
-0.0574527
10/17/2025$98.00$17.686Call1 - - 127
(+0)
201.60%
(+26.64%)
0.9426111
10/17/2025$99.00$0.348Put3111182
(+8)
197.00%
(+24.74%)
-0.0650397
10/17/2025$99.00$16.727Call120 - - 171
(-21)
197.00%
(+24.74%)
0.9350241
10/17/2025$101.00$0.452Put3751135
(+52)
188.35%
(+21.02%)
-0.08398914
10/17/2025$102.00$0.518Put86154102
(+49)
184.31%
(+19.20%)
-0.09574213
10/17/2025$102.00$13.898Call5 - 472
(+0)
184.31%
(+19.20%)
0.9043213
10/17/2025$103.00$0.596Put23 - 9111
(+55)
180.48%
(+17.43%)
-0.1093278
10/17/2025$103.00$12.976Call55 - 42
(+0)
180.48%
(+17.43%)
0.8907363
10/17/2025$104.00$0.688Put242578
(+24)
176.88%
(+15.71%)
-0.12497211
10/17/2025$105.00$0.798Put42123360746
(+281)
173.53%
(+14.05%)
-0.14293648
10/17/2025$105.00$11.179Call621054431
(-127)
173.53%
(+14.05%)
0.85712722
10/17/2025$106.00$0.928Put1,16054960537
(+5)
170.44%
(+12.48%)
-0.16344989
10/17/2025$106.00$10.309Call65 - 174
(-20)
170.44%
(+12.48%)
0.8366143
10/17/2025$107.00$1.081Put36126878185
(+26)
167.62%
(+11.02%)
-0.18671833
10/17/2025$107.00$9.463Call32 - 46
(-5)
167.62%
(+11.02%)
0.8133452
10/17/2025$108.00$1.263Put66430161
(+76)
165.10%
(+9.67%)
-0.21289431
10/17/2025$108.00$8.645Call835134
(-15)
165.10%
(+9.67%)
0.7871693
10/17/2025$109.00$1.475Put55152675
(+50)
162.89%
(+8.45%)
-0.24204132
10/17/2025$109.00$7.858Call53194
(-17)
162.89%
(+8.45%)
0.7580233
10/17/2025$110.00$1.723Put448157233696
(+193)
161.00%
(+5.26%)
-0.274111104
10/17/2025$110.00$7.106Call164101121236
(-260)
161.00%
(+7.38%)
0.72595466
10/17/2025$111.00$2.011Put30185137
(+45)
159.44%
(+6.47%)
-0.3089319
10/17/2025$111.00$6.394Call9 - 261
(+0)
159.44%
(+6.47%)
0.6911378
10/17/2025$112.00$2.341Put643413142
(+18)
158.21%
(+5.73%)
-0.34616623
10/17/2025$112.00$5.725Call472120155
(-6)
158.21%
(+5.73%)
0.6539039
10/17/2025$113.00$2.717Put87142521
(+41)
157.30%
(+5.17%)
-0.38537524
10/17/2025$113.00$5.102Call751713261
(-25)
157.30%
(+5.17%)
0.61470122
10/17/2025$114.00$3.141Put40151096
(+14)
156.71%
(+4.78%)
-0.42596821
10/17/2025$114.00$4.526Call2158629134
(-24)
156.71%
(+4.78%)
0.57411535
10/17/2025$115.00$3.613Put1294538365
(+79)
156.42%
(+4.55%)
-0.46732365
10/17/2025$115.00$3.998Call3621071002279
(-47)
156.42%
(+4.55%)
0.53277882
10/17/2025$116.00$4.134Put7442880
(-32)
156.40%
(+3.93%)
-0.50875312
10/17/2025$116.00$3.519Call1462331101
(-44)
156.05%
(+4.13%)
0.49137338
10/17/2025$117.00$4.702Put141553575
(+70)
156.65%
(+4.56%)
-0.54962531
10/17/2025$117.00$3.088Call3141437990
(-16)
156.65%
(+5.82%)
0.45053457
10/17/2025$118.00$5.316Put47311620
(+18)
157.12%
(+4.76%)
-0.5893618
10/17/2025$118.00$2.702Call3121322561
(+2)
157.12%
(+4.76%)
0.41085860
10/17/2025$119.00$5.973Put402110140
(+137)
157.80%
(+5.08%)
-0.62745817
10/17/2025$119.00$2.359Call57103983
(+54)
157.80%
(+5.08%)
0.37281722
10/17/2025$120.00$6.669Put1011935153
(+128)
158.65%
(+5.49%)
-0.66358334
10/17/2025$120.00$2.055Call32198781348
(-70)
158.65%
(+5.49%)
0.336801129
10/17/2025$121.00$7.402Put147252
(+52)
159.66%
(+5.98%)
-0.697416
10/17/2025$121.00$1.788Call109123495
(+29)
159.66%
(+5.98%)
0.30306328
10/17/2025$122.00$8.168Put22216334
(+333)
160.80%
(+6.55%)
-0.72887211
10/17/2025$122.00$1.554Call883020173
(+100)
160.80%
(+6.55%)
0.2717752
10/17/2025$123.00$8.964Put31163
(+63)
162.04%
(+7.16%)
-0.7577923
10/17/2025$123.00$1.350Call1023136100
(+46)
162.04%
(+6.00%)
0.24297743
10/17/2025$125.00$10.631Put63237
(+32)
164.80%
(+8.51%)
-0.8083466
10/17/2025$125.00$1.016Call5052201072424
(-95)
164.80%
(+5.61%)
0.192812160
10/17/2025$130.00$15.120Put63374
(+6)
172.53%
(+12.21%)
-0.8969883
10/17/2025$130.00$0.500Call3561141121602
(+434)
165.23%
(+4.91%)
0.105251127
10/17/2025$135.00$0.249Call1855536844
(+197)
180.65%
(+15.95%)
0.05645465
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:BE) was last updated on 10/17/2025 by MarketBeat.com Staff
From Our Partners