Free Trial
Invest Smarter with A.I. Powered Investing Tools and ResearchGet 30 Days Free

Bloom Energy (BE) Options Chain & Prices

Bloom Energy logo
$87.08 -3.21 (-3.56%)
Closing price 03:59 PM Eastern
Extended Trading
$87.76 +0.67 (+0.78%)
As of 04:54 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.
Compare

BE Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$70.00$0.200Put811944285
(+12)		106.31%
(+2.29%)		-0.03672322
10/10/2025$70.00$20.448Call722259
(+9)		106.32%
(+2.28%)		0.9631167
10/10/2025$71.00$0.234Put35 - 370
(+34)		104.55%
(+1.87%)		-0.0427036
10/10/2025$71.00$19.483Call3 - 352
(+1)		104.55%
(+1.86%)		0.9571442
10/10/2025$72.00$0.274Put69 - 1538
(-8)		102.98%
(+1.51%)		-0.0494726
10/10/2025$72.00$18.526Call521212
(-9)		102.93%
(+1.44%)		0.9501073
10/10/2025$73.00$0.326Put299 - 282165
(+36)		101.44%
(+1.03%)		-0.05802812
10/10/2025$73.00$17.576Call513211
(+6)		101.44%
(+1.03%)		0.9418424
10/10/2025$74.00$0.384Put125 - 234
(+6)		100.14%
(+0.69%)		-0.0673056
10/10/2025$74.00$16.638Call22184197
(+0)		100.09%
(+0.63%)		0.9321858
10/10/2025$75.00$0.458Put1897317224
(+45)		98.88%
(+0.26%)		-0.07895820
10/10/2025$75.00$15.753Call935216440
(-10)		98.92%
(+0.28%)		0.92139316
10/10/2025$76.00$0.542Put9012199
(+39)		97.85%
(-0.10%)		-0.09141722
10/10/2025$76.00$14.798Call2 - 2132
(+1)		97.81%
(-0.13%)		0.907972
10/10/2025$76.50$0.591Put3030 - 44
(+2)		97.36%
(-0.28%)		-0.0985871
10/10/2025$76.50$14.348Call4 - - 22
(+0)		97.33%
(-0.31%)		0.9007754
10/10/2025$77.00$0.649Put39941037
(+908)		96.88%
(-0.49%)		-0.10686927
10/10/2025$77.00$13.943Call89193498
(+0)		96.91%
(-0.45%)		0.89368816
10/10/2025$77.50$0.703Put11 - 52
(+21)		96.49%
(-0.63%)		-0.1144181
10/10/2025$77.50$13.502Call195 - 89
(-45)		96.49%
(-0.63%)		0.88553611
10/10/2025$78.00$0.771Put1349031107
(+36)		96.08%
(-0.82%)		-0.123823
10/10/2025$78.00$13.066Call21 - 72
(-5)		96.10%
(-0.79%)		0.8768672
10/10/2025$78.50$0.841Put3110352
(+19)		95.72%
(-0.95%)		-0.13306913
10/10/2025$78.50$12.635Call5 - - 54
(-1)		95.75%
(-0.95%)		0.8676651
10/10/2025$79.00$0.916Put147384466
(+4)		95.41%
(-1.12%)		-0.14288428
10/10/2025$79.00$12.210Call411320
(+14)		95.43%
(-1.10%)		0.8579223
10/10/2025$80.00$1.079Put2319265274
(+10)		94.88%
(-1.38%)		-0.16321262
10/10/2025$80.00$11.379Call43621409584
(+17)		94.88%
(-1.38%)		0.83682319
10/10/2025$81.00$1.282Put8425297
(+52)		94.43%
(-1.62%)		-0.18751927
10/10/2025$81.00$10.538Call2431089
(-9)		94.43%
(-1.65%)		0.8125767
10/10/2025$81.50$1.392Put3513265
(+1)		94.26%
(-1.76%)		-0.19999917
10/10/2025$81.50$10.148Call28911764
(-899)		94.26%
(-1.76%)		0.80011716
10/10/2025$82.00$1.508Put1263243235
(+49)		94.12%
(-1.83%)		-0.21295456
10/10/2025$82.00$9.801Call5 - 482
(-5)		94.13%
(-1.85%)		0.7882484
10/10/2025$82.50$1.624Put4027 - 45
(+5)		94.00%
(-1.95%)		-0.22531613
10/10/2025$82.50$9.390Call101163
(-24)		93.99%
(-1.96%)		0.7737146
10/10/2025$83.00$1.767Put10436382
(+11)		93.90%
(-2.02%)		-0.24040219
10/10/2025$83.00$9.059Call18 - 4258
(-43)		93.91%
(-2.04%)		0.76098312
10/10/2025$84.00$2.047Put7182074
(+12)		93.78%
(-2.20%)		-0.26827125
10/10/2025$84.00$8.317Call3121200
(-9)		93.78%
(-2.21%)		0.7307177
10/10/2025$85.00$2.374Put36413845296
(+31)		93.74%
(-2.34%)		-0.29886792
10/10/2025$85.00$7.646Call10296447
(-8)		93.74%
(-2.34%)		0.70015522
10/10/2025$86.00$2.752Put1762615681
(-11)		93.77%
(-2.45%)		-0.33204734
10/10/2025$86.00$7.040Call1792173
(+7)		93.77%
(-2.45%)		0.6697413
10/10/2025$86.50$2.948Put144 - 226
(+14)		93.81%
(-2.49%)		-0.3483515
10/10/2025$86.50$6.707Call42 - 103
(+4)		93.81%
(-2.49%)		0.6521143
10/10/2025$87.00$3.154Put1306829200
(+19)		95.48%
(-0.92%)		-0.36484151
10/10/2025$87.00$6.412Call1535870
(-16)		93.87%
(-3.65%)		0.63564912
10/10/2025$87.50$3.369Put6232
(+1)		93.95%
(-2.56%)		-0.3814643
10/10/2025$87.50$6.127Call1011 - 205
(+101)		93.95%
(-2.56%)		0.6190613
10/10/2025$88.00$3.575Put274710
(+6)		94.02%
(-2.60%)		-0.39669818
10/10/2025$88.00$5.878Call299682
(+13)		94.02%
(-2.60%)		0.60385119
10/10/2025$88.50$3.827Put3917592
(+22)		96.40%
(-0.35%)		-0.41498923
10/10/2025$88.50$5.585Call194427
(+0)		94.13%
(-2.62%)		0.5856378
10/10/2025$89.00$4.050Put73727105
(+92)		94.23%
(-1.85%)		-0.43032333
10/10/2025$89.00$5.353Call783022126
(+61)		94.23%
(-2.65%)		0.57032732
10/10/2025$90.00$4.583Put31814895155
(+59)		95.31%
(-1.85%)		-0.46541193
10/10/2025$90.00$4.841Call80014089604
(+388)		94.50%
(-2.67%)		0.535312142
10/10/2025$91.00$5.132Put53626117
(+1)		94.78%
(-2.68%)		-0.49869919
10/10/2025$91.00$4.390Call2337983156
(+33)		94.87%
(-2.60%)		0.50214860
10/10/2025$92.00$5.691Put7192660
(+10)		95.09%
(-2.70%)		-0.52990217
10/10/2025$92.00$3.973Call27153113226
(+157)		95.11%
(-2.68%)		0.46950452
10/10/2025$93.00$6.333Put332340
(+0)		95.45%
(-2.67%)		-0.56339
10/10/2025$93.00$3.589Call133453570
(+6)		98.04%
(-0.09%)		0.4376949
10/10/2025$94.00$6.981Put3 - - 0
(+0)		95.82%
(-2.66%)		-0.5942193
10/10/2025$94.00$3.255Call1962412252
(+65)		95.80%
(-2.68%)		0.40828946
10/10/2025$95.00$7.659Put492274105435
(+129)		96.86%
(-1.98%)		-0.62397853
10/10/2025$95.00$2.915Call3207976220
(+26)		97.13%
(-1.70%)		0.37717293
10/10/2025$96.00$8.336Put1 - - 4
(+0)		96.58%
(-2.62%)		-0.6511481
10/10/2025$96.00$2.636Call6352048
(+29)		96.58%
(-2.62%)		0.35009219
10/10/2025$97.00$2.367Call4920341
(+7)		96.99%
(-2.59%)		0.32296719
10/10/2025$98.00$9.824Put11 - - 12
(+0)		97.41%
(-2.55%)		-0.7041272
10/10/2025$98.00$2.111Call1092518121
(+18)		97.43%
(-2.53%)		0.29603831
10/10/2025$99.00$1.902Call279 - 38
(+16)		97.83%
(-2.51%)		0.27300223
10/10/2025$100.00$1.691Call424190137420
(+65)		98.24%
(-2.48%)		0.2491134
10/10/2025$101.00$12.224Put11 - 0
(+0)		98.68%
(-2.42%)		-0.7727431
10/10/2025$101.00$1.511Call52 - 236
(+21)		98.71%
(-2.39%)		0.22782527
10/10/2025$102.00$1.349Call2914267
(+67)		99.13%
(-2.35%)		0.20797520
10/10/2025$103.00$13.953Put33 - 0
(+0)		99.56%
(-2.30%)		-0.8122022
10/10/2025$103.00$1.203Call1553133
(+28)		99.56%
(-2.30%)		0.18953412
10/10/2025$104.00$14.822Put1 - - 0
(+0)		99.99%
(-2.24%)		-0.8293591
10/10/2025$104.00$1.078Call224138672
(+2)		99.97%
(-2.27%)		0.17329946
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:BE) was last updated on 10/6/2025 by MarketBeat.com Staff
From Our Partners
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
The Dollar’s Crashing—What Are You Doing About It?
The U.S. dollar is down 10.8%—its steepest drop since 1973. As global confidence in the dollar fades, centr...
Lear Capital | Sponsoredtc pixel
Arizona-made nanochips the new millionaire maker?
George Gilder handed President Reagan the first microchip that helped create $6.5 trillion in wealth over the ...
Banyan Hill Publishing | Sponsoredtc pixel
$100 Trillion “AI Metal” Found in American Ghost Town
Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...
Brownstone Research | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Your Bank Account Is No Longer Safe
What If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...
Priority Gold | Sponsoredtc pixel