Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $237.16 as of 8/13/2026 3:40:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 74.20 | 77.70 | 75.95 | % | 0.45 | 0 | 0 | 0.97 | 0.89 | 0.00 | -0.20 | 8/13/2026 1:58:59 PM EST | |||
| 175.00 | 70.15 | 73.90 | 72.03 | % | 0.41 | 0 | 0 | 0.96 | 0.87 | 0.00 | -0.21 | 8/13/2026 1:58:59 PM EST | |||
| 180.00 | 66.25 | 70.05 | 68.15 | 76.91 | % | 0.38 | 1 | 0 | 0.95 | 0.85 | 0.00 | -0.23 | 8/13/2026 | 8/13/2026 1:58:59 PM EST | |
| 185.00 | 62.50 | 66.35 | 64.43 | % | 0.35 | 0 | 0 | 0.95 | 0.84 | 0.00 | -0.24 | 8/13/2026 1:58:59 PM EST | |||
| 190.00 | 59.35 | 62.80 | 61.08 | 66.35 | % | 0.32 | 1 | 0 | 0.95 | 0.82 | 0.00 | -0.25 | 8/13/2026 | 8/13/2026 1:58:59 PM EST | |
| 195.00 | 55.95 | 59.25 | 57.60 | % | 0.30 | 0 | 0 | 0.95 | 0.80 | 0.00 | -0.27 | 8/13/2026 1:58:59 PM EST | |||
| 200.00 | 52.75 | 56.25 | 54.50 | % | 0.27 | 0 | 0 | 0.95 | 0.78 | 0.00 | -0.28 | 8/13/2026 1:58:59 PM EST | |||
| 205.00 | 49.70 | 53.00 | 51.35 | % | 0.25 | 0 | 0 | 0.95 | 0.76 | 0.00 | -0.29 | 8/13/2026 1:58:59 PM EST | |||
| 210.00 | 46.80 | 50.30 | 48.55 | % | 0.23 | 0 | 0 | 0.94 | 0.74 | 0.00 | -0.30 | 8/13/2026 1:58:59 PM EST | |||
| 215.00 | 43.80 | 47.50 | 45.65 | % | 0.21 | 0 | 0 | 0.95 | 0.72 | 0.00 | -0.31 | 8/13/2026 1:58:59 PM EST | |||
| 220.00 | 41.20 | 44.90 | 43.05 | % | 0.20 | 0 | 0 | 0.95 | 0.70 | 0.00 | -0.32 | 8/13/2026 1:58:59 PM EST | |||
| 225.00 | 38.60 | 42.35 | 40.48 | 44.83 | % | 0.18 | 1 | 0 | 0.95 | 0.67 | 0.00 | -0.33 | 8/13/2026 | 8/13/2026 1:58:59 PM EST | |
| 230.00 | 36.10 | 39.90 | 38.00 | % | 0.17 | 0 | 0 | 0.95 | 0.65 | 0.00 | -0.34 | 8/13/2026 1:58:59 PM EST | |||
| 235.00 | 33.85 | 37.35 | 35.60 | 36.84 | % | 0.15 | 1 | 0 | 0.95 | 0.63 | 0.00 | -0.35 | 8/13/2026 | 8/13/2026 1:58:59 PM EST | |
| 240.00 | 31.60 | 35.10 | 33.35 | % | 0.14 | 0 | 0 | 0.95 | 0.60 | 0.00 | -0.35 | 8/13/2026 1:58:59 PM EST | |||
| 245.00 | 29.35 | 33.00 | 31.18 | 37.75 | % | 0.13 | 2 | 0 | 0.95 | 0.58 | 0.00 | -0.36 | 8/13/2026 | 8/13/2026 1:58:59 PM EST | |
| 250.00 | 27.55 | 31.10 | 29.33 | 33.25 | % | 0.12 | 2 | 0 | 0.95 | 0.56 | 0.00 | -0.36 | 8/13/2026 | 8/13/2026 1:58:59 PM EST | |
| 255.00 | 25.60 | 29.30 | 27.45 | 35.50 | % | 0.11 | 1 | 0 | 0.95 | 0.54 | 0.00 | -0.36 | 8/13/2026 | 8/13/2026 1:58:59 PM EST | |
| 260.00 | 24.25 | 27.85 | 26.05 | 29.30 | % | 0.10 | 6 | 0 | 0.96 | 0.52 | 0.00 | -0.36 | 8/13/2026 | 8/13/2026 1:58:59 PM EST | |
| 265.00 | 22.90 | 26.40 | 24.65 | % | 0.09 | 0 | 0 | 0.96 | 0.49 | 0.00 | -0.36 | 8/13/2026 1:58:59 PM EST | |||
| 270.00 | 21.40 | 23.75 | 22.58 | 25.93 | % | 0.08 | 10 | 0 | 0.95 | 0.47 | 0.00 | -0.36 | 8/13/2026 | 8/13/2026 1:58:59 PM EST | |
| 275.00 | 19.85 | 23.40 | 21.63 | 24.15 | % | 0.08 | 3 | 0 | 0.96 | 0.45 | 0.00 | -0.36 | 8/13/2026 | 8/13/2026 1:58:59 PM EST | |
| 280.00 | 18.60 | 22.40 | 20.50 | % | 0.07 | 0 | 0 | 0.96 | 0.43 | 0.00 | -0.36 | 8/13/2026 1:58:59 PM EST | |||
| 285.00 | 17.20 | 21.00 | 19.10 | % | 0.07 | 0 | 0 | 0.96 | 0.41 | 0.00 | -0.35 | 8/13/2026 1:58:59 PM EST | |||
| 290.00 | 16.35 | 20.00 | 18.18 | % | 0.06 | 0 | 0 | 0.96 | 0.40 | 0.00 | -0.35 | 8/13/2026 1:58:59 PM EST | |||
| 295.00 | 15.20 | 18.95 | 17.08 | % | 0.06 | 0 | 0 | 0.96 | 0.38 | 0.00 | -0.35 | 8/13/2026 1:58:59 PM EST | |||
| 300.00 | 13.90 | 17.90 | 15.90 | % | 0.05 | 0 | 0 | 0.96 | 0.36 | 0.00 | -0.34 | 8/13/2026 1:58:59 PM EST | |||
| 305.00 | 12.95 | 16.95 | 14.95 | % | 0.05 | 0 | 0 | 0.97 | 0.34 | 0.00 | -0.34 | 8/13/2026 1:58:59 PM EST | |||
| 310.00 | 12.50 | 16.00 | 14.25 | % | 0.05 | 0 | 0 | 0.96 | 0.33 | 0.00 | -0.33 | 8/13/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 4.90 | 7.50 | 6.20 | 6.33 | % | 0.04 | 1 | 0 | 1.01 | -0.11 | 0.00 | -0.20 | 8/13/2026 | 8/13/2026 1:58:59 PM EST | |
| 175.00 | 5.90 | 8.75 | 7.33 | % | 0.04 | 0 | 0 | 1.00 | -0.13 | 0.00 | -0.21 | 8/13/2026 1:58:59 PM EST | |||
| 180.00 | 6.80 | 9.50 | 8.15 | % | 0.05 | 0 | 0 | 0.99 | -0.14 | 0.00 | -0.23 | 8/13/2026 1:58:59 PM EST | |||
| 185.00 | 8.20 | 10.85 | 9.53 | 9.20 | % | 0.05 | 1 | 0 | 0.98 | -0.16 | 0.00 | -0.24 | 8/13/2026 | 8/13/2026 1:58:59 PM EST | |
| 190.00 | 9.50 | 12.35 | 10.93 | % | 0.06 | 0 | 0 | 0.98 | -0.18 | 0.00 | -0.25 | 8/13/2026 1:58:59 PM EST | |||
| 195.00 | 11.40 | 13.80 | 12.60 | 11.85 | % | 0.06 | 1 | 0 | 0.97 | -0.20 | 0.00 | -0.27 | 8/13/2026 | 8/13/2026 1:58:59 PM EST | |
| 200.00 | 12.90 | 15.70 | 14.30 | 13.55 | % | 0.07 | 1 | 0 | 0.97 | -0.22 | 0.00 | -0.28 | 8/13/2026 | 8/13/2026 1:58:59 PM EST | |
| 205.00 | 14.85 | 17.60 | 16.23 | 15.85 | % | 0.08 | 3 | 0 | 0.97 | -0.24 | 0.00 | -0.29 | 8/13/2026 | 8/13/2026 1:58:59 PM EST | |
| 210.00 | 16.90 | 19.45 | 18.18 | 17.00 | % | 0.09 | 1 | 0 | 0.97 | -0.26 | 0.00 | -0.30 | 8/13/2026 | 8/13/2026 1:58:59 PM EST | |
| 215.00 | 19.20 | 21.80 | 20.50 | 19.20 | % | 0.10 | 14 | 0 | 0.96 | -0.28 | 0.00 | -0.31 | 8/13/2026 | 8/13/2026 1:58:59 PM EST | |
| 220.00 | 21.60 | 24.10 | 22.85 | % | 0.10 | 0 | 0 | 0.96 | -0.30 | 0.00 | -0.32 | 8/13/2026 1:58:59 PM EST | |||
| 225.00 | 23.90 | 26.55 | 25.23 | % | 0.11 | 0 | 0 | 0.96 | -0.33 | 0.00 | -0.33 | 8/13/2026 1:58:59 PM EST | |||
| 230.00 | 26.40 | 30.00 | 28.20 | % | 0.12 | 0 | 0 | 0.96 | -0.35 | 0.00 | -0.34 | 8/13/2026 1:58:59 PM EST | |||
| 235.00 | 28.95 | 32.10 | 30.53 | % | 0.13 | 0 | 0 | 0.96 | -0.37 | 0.00 | -0.35 | 8/13/2026 1:58:59 PM EST | |||
| 240.00 | 31.65 | 35.30 | 33.48 | % | 0.14 | 0 | 0 | 0.96 | -0.40 | 0.00 | -0.35 | 8/13/2026 1:58:59 PM EST | |||
| 245.00 | 34.50 | 38.05 | 36.28 | % | 0.15 | 0 | 0 | 0.95 | -0.42 | 0.00 | -0.36 | 8/13/2026 1:58:59 PM EST | |||
| 250.00 | 37.55 | 41.10 | 39.33 | % | 0.16 | 0 | 0 | 0.96 | -0.44 | 0.00 | -0.36 | 8/13/2026 1:58:59 PM EST | |||
| 255.00 | 40.90 | 44.20 | 42.55 | 40.12 | % | 0.17 | 2 | 0 | 0.96 | -0.46 | 0.00 | -0.36 | 8/13/2026 | 8/13/2026 1:58:59 PM EST | |
| 260.00 | 44.35 | 47.30 | 45.83 | 45.00 | % | 0.18 | 2 | 0 | 0.96 | -0.48 | 0.00 | -0.36 | 8/13/2026 | 8/13/2026 1:58:59 PM EST | |
| 265.00 | 47.85 | 50.90 | 49.38 | 47.00 | % | 0.19 | 2 | 0 | 0.96 | -0.51 | 0.00 | -0.36 | 8/13/2026 | 8/13/2026 1:58:59 PM EST | |
| 270.00 | 51.25 | 54.50 | 52.88 | % | 0.20 | 0 | 0 | 0.97 | -0.53 | 0.00 | -0.36 | 8/13/2026 1:58:59 PM EST | |||
| 275.00 | 54.90 | 58.00 | 56.45 | % | 0.21 | 0 | 0 | 0.97 | -0.55 | 0.00 | -0.36 | 8/13/2026 1:58:59 PM EST | |||
| 280.00 | 58.60 | 62.15 | 60.38 | % | 0.22 | 0 | 0 | 0.97 | -0.57 | 0.00 | -0.36 | 8/13/2026 1:58:59 PM EST | |||
| 285.00 | 62.35 | 65.90 | 64.13 | % | 0.23 | 0 | 0 | 0.97 | -0.59 | 0.00 | -0.35 | 8/13/2026 1:58:59 PM EST | |||
| 290.00 | 66.20 | 69.30 | 67.75 | % | 0.23 | 0 | 0 | 0.97 | -0.60 | 0.00 | -0.35 | 8/13/2026 1:58:59 PM EST | |||
| 295.00 | 70.15 | 73.40 | 71.78 | % | 0.24 | 0 | 0 | 0.97 | -0.62 | 0.00 | -0.35 | 8/13/2026 1:58:59 PM EST | |||
| 300.00 | 74.10 | 77.45 | 75.78 | % | 0.25 | 0 | 0 | 0.98 | -0.64 | 0.00 | -0.34 | 8/13/2026 1:58:59 PM EST | |||
| 305.00 | 78.15 | 81.30 | 79.73 | % | 0.26 | 0 | 0 | 0.98 | -0.66 | 0.00 | -0.34 | 8/13/2026 1:58:59 PM EST | |||
| 310.00 | 82.25 | 85.40 | 83.83 | % | 0.27 | 0 | 0 | 0.98 | -0.67 | 0.00 | -0.33 | 8/13/2026 1:58:59 PM EST |