Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $216.80 as of 9/3/2026 7:41:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 91.35 | 94.50 | 92.93 | % | 0.64 | 0 | 0 | 0.88 | 0.95 | 0.00 | -0.09 | 9/3/2026 4:00:08 PM EST | |||
| 150.00 | 86.80 | 90.00 | 88.40 | % | 0.59 | 0 | 0 | 0.88 | 0.94 | 0.00 | -0.10 | 9/3/2026 4:00:08 PM EST | |||
| 155.00 | 82.30 | 85.35 | 83.83 | % | 0.54 | 0 | 0 | 0.87 | 0.93 | 0.00 | -0.11 | 9/3/2026 4:00:08 PM EST | |||
| 160.00 | 77.90 | 80.85 | 79.38 | % | 0.50 | 0 | 0 | 0.87 | 0.91 | 0.00 | -0.13 | 9/3/2026 4:00:08 PM EST | |||
| 165.00 | 73.60 | 76.60 | 75.10 | % | 0.46 | 0 | 0 | 0.86 | 0.90 | 0.00 | -0.14 | 9/3/2026 4:00:08 PM EST | |||
| 170.00 | 69.45 | 72.60 | 71.03 | 70.80 | % | 0.42 | 1 | 0 | 0.86 | 0.88 | 0.00 | -0.16 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 175.00 | 65.35 | 68.60 | 66.98 | % | 0.38 | 0 | 0 | 0.86 | 0.86 | 0.00 | -0.17 | 9/3/2026 4:00:08 PM EST | |||
| 180.00 | 61.40 | 64.50 | 62.95 | 64.60 | % | 0.35 | 1 | 0 | 0.85 | 0.84 | 0.00 | -0.18 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 185.00 | 57.65 | 60.90 | 59.28 | 60.81 | % | 0.32 | 1 | 0 | 0.85 | 0.82 | 0.00 | -0.20 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 190.00 | 54.00 | 57.00 | 55.50 | % | 0.29 | 0 | 0 | 0.84 | 0.80 | 0.00 | -0.21 | 9/3/2026 4:00:08 PM EST | |||
| 195.00 | 50.55 | 53.55 | 52.05 | % | 0.27 | 0 | 0 | 0.84 | 0.78 | 0.00 | -0.23 | 9/3/2026 4:00:08 PM EST | |||
| 200.00 | 47.25 | 50.25 | 48.75 | 49.00 | % | 0.24 | 9 | 0 | 0.84 | 0.75 | 0.00 | -0.24 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 205.00 | 44.10 | 47.80 | 45.95 | 47.43 | % | 0.22 | 1 | 0 | 0.86 | 0.73 | 0.00 | -0.25 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 210.00 | 41.05 | 44.80 | 42.93 | 42.10 | % | 0.20 | 3 | 0 | 0.85 | 0.70 | 0.00 | -0.26 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 215.00 | 38.15 | 41.05 | 39.60 | 36.83 | % | 0.18 | 1 | 0 | 0.84 | 0.68 | 0.00 | -0.27 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 220.00 | 35.45 | 38.20 | 36.83 | 38.04 | % | 0.17 | 9 | 0 | 0.84 | 0.65 | 0.01 | -0.28 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 225.00 | 32.85 | 36.05 | 34.45 | 34.47 | % | 0.15 | 11 | 0 | 0.84 | 0.62 | 0.01 | -0.28 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 230.00 | 30.35 | 33.65 | 32.00 | 32.23 | % | 0.14 | 30 | 0 | 0.84 | 0.60 | 0.01 | -0.29 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 235.00 | 28.00 | 31.05 | 29.53 | 29.70 | % | 0.13 | 48 | 0 | 0.84 | 0.57 | 0.01 | -0.29 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 240.00 | 26.00 | 28.90 | 27.45 | 27.00 | % | 0.11 | 118 | 0 | 0.84 | 0.54 | 0.01 | -0.30 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 245.00 | 23.85 | 26.85 | 25.35 | 26.33 | % | 0.10 | 22 | 0 | 0.83 | 0.52 | 0.01 | -0.30 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 250.00 | 21.80 | 24.95 | 23.38 | 24.15 | % | 0.09 | 41 | 0 | 0.83 | 0.49 | 0.01 | -0.30 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 255.00 | 20.05 | 23.20 | 21.63 | 22.40 | % | 0.08 | 2 | 0 | 0.83 | 0.46 | 0.01 | -0.30 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 260.00 | 18.40 | 21.50 | 19.95 | 20.26 | % | 0.08 | 18 | 0 | 0.83 | 0.44 | 0.01 | -0.30 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 265.00 | 17.00 | 20.00 | 18.50 | 19.00 | % | 0.07 | 4 | 0 | 0.83 | 0.42 | 0.01 | -0.29 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 270.00 | 15.50 | 18.85 | 17.18 | 17.95 | % | 0.06 | 7 | 0 | 0.84 | 0.39 | 0.01 | -0.29 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 275.00 | 14.45 | 16.80 | 15.63 | 16.25 | % | 0.06 | 48 | 0 | 0.83 | 0.37 | 0.01 | -0.29 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 280.00 | 13.50 | 15.95 | 14.73 | 14.00 | % | 0.05 | 5 | 0 | 0.84 | 0.35 | 0.01 | -0.28 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 285.00 | 11.95 | 15.15 | 13.55 | 14.15 | % | 0.05 | 23 | 0 | 0.84 | 0.33 | 0.00 | -0.28 | 9/3/2026 | 9/3/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 1.31 | 2.05 | 1.68 | 1.61 | % | 0.01 | 5 | 0 | 0.87 | -0.05 | 0.00 | -0.09 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 150.00 | 1.62 | 3.70 | 2.66 | 1.99 | % | 0.02 | 3 | 0 | 0.91 | -0.06 | 0.00 | -0.10 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 155.00 | 2.04 | 3.30 | 2.67 | 2.46 | % | 0.02 | 2 | 0 | 0.86 | -0.07 | 0.00 | -0.11 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 160.00 | 2.58 | 4.50 | 3.54 | 4.20 | % | 0.02 | 1 | 0 | 0.88 | -0.09 | 0.00 | -0.13 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 165.00 | 3.40 | 4.40 | 3.90 | 3.75 | % | 0.02 | 3 | 0 | 0.85 | -0.10 | 0.00 | -0.14 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 170.00 | 3.95 | 5.80 | 4.88 | 4.33 | % | 0.03 | 10 | 0 | 0.86 | -0.12 | 0.00 | -0.16 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 175.00 | 4.90 | 7.25 | 6.08 | 6.20 | % | 0.03 | 3 | 0 | 0.87 | -0.14 | 0.00 | -0.17 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 180.00 | 5.75 | 8.25 | 7.00 | 7.34 | % | 0.04 | 9 | 0 | 0.86 | -0.16 | 0.00 | -0.18 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 185.00 | 6.85 | 9.70 | 8.28 | 9.50 | % | 0.04 | 2 | 0 | 0.86 | -0.18 | 0.00 | -0.20 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 190.00 | 8.35 | 10.45 | 9.40 | 9.28 | % | 0.05 | 22 | 0 | 0.84 | -0.20 | 0.00 | -0.21 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 195.00 | 9.75 | 12.15 | 10.95 | 10.47 | % | 0.06 | 8 | 0 | 0.84 | -0.22 | 0.00 | -0.23 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 200.00 | 11.40 | 14.20 | 12.80 | 12.50 | % | 0.06 | 12 | 0 | 0.85 | -0.25 | 0.00 | -0.24 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 205.00 | 13.20 | 16.00 | 14.60 | 14.05 | % | 0.07 | 4 | 0 | 0.85 | -0.27 | 0.00 | -0.25 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 210.00 | 15.10 | 16.90 | 16.00 | 16.00 | % | 0.08 | 11 | 0 | 0.83 | -0.30 | 0.00 | -0.26 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 215.00 | 17.30 | 19.45 | 18.38 | 18.12 | % | 0.09 | 6 | 0 | 0.84 | -0.32 | 0.00 | -0.27 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 220.00 | 19.35 | 21.75 | 20.55 | 20.07 | % | 0.09 | 9 | 0 | 0.84 | -0.35 | 0.01 | -0.28 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 225.00 | 21.80 | 24.35 | 23.08 | 23.32 | % | 0.10 | 2 | 0 | 0.84 | -0.38 | 0.01 | -0.28 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 230.00 | 24.25 | 26.30 | 25.28 | 25.30 | % | 0.11 | 18 | 0 | 0.83 | -0.40 | 0.01 | -0.29 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 235.00 | 26.85 | 29.10 | 27.98 | 28.25 | % | 0.12 | 4 | 0 | 0.83 | -0.43 | 0.01 | -0.29 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 240.00 | 29.80 | 32.60 | 31.20 | 30.78 | % | 0.13 | 3 | 0 | 0.84 | -0.46 | 0.01 | -0.30 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 245.00 | 32.55 | 35.50 | 34.03 | % | 0.14 | 0 | 0 | 0.84 | -0.48 | 0.01 | -0.30 | 9/3/2026 4:00:08 PM EST | |||
| 250.00 | 35.35 | 38.60 | 36.98 | 45.15 | % | 0.15 | 3 | 0 | 0.83 | -0.51 | 0.01 | -0.30 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 255.00 | 38.65 | 41.75 | 40.20 | % | 0.16 | 0 | 0 | 0.83 | -0.54 | 0.01 | -0.30 | 9/3/2026 4:00:08 PM EST | |||
| 260.00 | 42.10 | 45.15 | 43.63 | % | 0.17 | 0 | 0 | 0.84 | -0.56 | 0.01 | -0.30 | 9/3/2026 4:00:08 PM EST | |||
| 265.00 | 45.55 | 48.60 | 47.08 | 46.65 | % | 0.18 | 6 | 0 | 0.84 | -0.58 | 0.01 | -0.29 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 270.00 | 49.10 | 52.15 | 50.63 | 51.00 | % | 0.19 | 4 | 0 | 0.84 | -0.61 | 0.01 | -0.29 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 275.00 | 52.70 | 55.85 | 54.28 | 54.47 | % | 0.20 | 4 | 0 | 0.84 | -0.63 | 0.01 | -0.29 | 9/3/2026 | 9/3/2026 4:00:08 PM EST | |
| 280.00 | 56.45 | 59.60 | 58.03 | % | 0.21 | 0 | 0 | 0.84 | -0.65 | 0.01 | -0.28 | 9/3/2026 4:00:08 PM EST | |||
| 285.00 | 60.45 | 63.35 | 61.90 | 63.25 | % | 0.22 | 3 | 0 | 0.84 | -0.67 | 0.00 | -0.28 | 9/3/2026 | 9/3/2026 4:00:08 PM EST |