Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $276.98 as of 10/1/2026 2:00:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 72.70 | 76.05 | 74.38 | 73.83 | % | 0.35 | 12 | 0 | 0.84 | 0.87 | 0.00 | -0.20 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 215.00 | 68.65 | 71.65 | 70.15 | % | 0.33 | 0 | 0 | 0.83 | 0.85 | 0.00 | -0.22 | 10/1/2026 3:59:54 PM EST | |||
| 220.00 | 64.80 | 68.00 | 66.40 | % | 0.30 | 0 | 0 | 0.83 | 0.83 | 0.00 | -0.24 | 10/1/2026 3:59:54 PM EST | |||
| 225.00 | 61.05 | 64.40 | 62.73 | % | 0.28 | 0 | 0 | 0.83 | 0.81 | 0.00 | -0.25 | 10/1/2026 3:59:54 PM EST | |||
| 230.00 | 57.45 | 60.70 | 59.08 | 60.57 | % | 0.26 | 4 | 0 | 0.83 | 0.79 | 0.00 | -0.27 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 235.00 | 54.00 | 57.15 | 55.58 | % | 0.24 | 0 | 0 | 0.83 | 0.77 | 0.00 | -0.29 | 10/1/2026 3:59:54 PM EST | |||
| 240.00 | 50.70 | 53.85 | 52.28 | 53.77 | % | 0.22 | 4 | 0 | 0.83 | 0.75 | 0.00 | -0.30 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 245.00 | 47.55 | 50.65 | 49.10 | % | 0.20 | 0 | 0 | 0.83 | 0.72 | 0.00 | -0.31 | 10/1/2026 3:59:54 PM EST | |||
| 250.00 | 44.60 | 47.50 | 46.05 | % | 0.18 | 0 | 0 | 0.82 | 0.70 | 0.00 | -0.33 | 10/1/2026 3:59:54 PM EST | |||
| 255.00 | 41.75 | 44.75 | 43.25 | % | 0.17 | 0 | 0 | 0.83 | 0.67 | 0.00 | -0.34 | 10/1/2026 3:59:54 PM EST | |||
| 260.00 | 39.10 | 42.20 | 40.65 | 39.20 | % | 0.16 | 1 | 0 | 0.83 | 0.65 | 0.00 | -0.35 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 265.00 | 36.55 | 39.85 | 38.20 | % | 0.14 | 0 | 0 | 0.84 | 0.62 | 0.00 | -0.36 | 10/1/2026 3:59:54 PM EST | |||
| 270.00 | 34.10 | 37.00 | 35.55 | 35.79 | % | 0.13 | 7 | 0 | 0.83 | 0.60 | 0.00 | -0.36 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 275.00 | 31.70 | 34.85 | 33.28 | 32.00 | % | 0.12 | 15 | 0 | 0.83 | 0.57 | 0.00 | -0.37 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 280.00 | 29.40 | 32.40 | 30.90 | 31.00 | % | 0.11 | 94 | 0 | 0.83 | 0.55 | 0.01 | -0.37 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 285.00 | 27.25 | 30.10 | 28.68 | 29.36 | % | 0.10 | 1 | 0 | 0.83 | 0.52 | 0.01 | -0.37 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 290.00 | 25.20 | 28.05 | 26.63 | 25.85 | % | 0.09 | 3 | 0 | 0.83 | 0.50 | 0.01 | -0.38 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 295.00 | 23.35 | 26.15 | 24.75 | % | 0.08 | 0 | 0 | 0.83 | 0.48 | 0.01 | -0.38 | 10/1/2026 3:59:54 PM EST | |||
| 300.00 | 21.60 | 24.85 | 23.23 | 23.00 | % | 0.08 | 2 | 0 | 0.83 | 0.45 | 0.00 | -0.37 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 305.00 | 20.00 | 22.95 | 21.48 | % | 0.07 | 0 | 0 | 0.83 | 0.43 | 0.00 | -0.37 | 10/1/2026 3:59:54 PM EST | |||
| 310.00 | 18.50 | 21.30 | 19.90 | 20.97 | % | 0.06 | 3 | 0 | 0.83 | 0.41 | 0.00 | -0.37 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 315.00 | 17.15 | 20.25 | 18.70 | % | 0.06 | 0 | 0 | 0.84 | 0.39 | 0.00 | -0.36 | 10/1/2026 3:59:54 PM EST | |||
| 320.00 | 15.85 | 18.70 | 17.28 | 16.93 | % | 0.05 | 1 | 0 | 0.84 | 0.37 | 0.00 | -0.36 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 325.00 | 14.65 | 17.30 | 15.98 | % | 0.05 | 0 | 0 | 0.84 | 0.35 | 0.00 | -0.35 | 10/1/2026 3:59:54 PM EST | |||
| 330.00 | 13.55 | 16.20 | 14.88 | 15.10 | % | 0.05 | 2 | 0 | 0.84 | 0.33 | 0.00 | -0.34 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 335.00 | 12.55 | 15.25 | 13.90 | 13.90 | % | 0.04 | 1 | 0 | 0.84 | 0.31 | 0.00 | -0.34 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 340.00 | 11.80 | 14.40 | 13.10 | 13.08 | % | 0.04 | 1 | 0 | 0.85 | 0.29 | 0.00 | -0.33 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 345.00 | 12.20 | 13.35 | 12.78 | % | 0.04 | 0 | 0 | 0.85 | 0.28 | 0.00 | -0.32 | 10/1/2026 3:59:54 PM EST | |||
| 350.00 | 9.65 | 12.75 | 11.20 | 11.07 | % | 0.03 | 3 | 0 | 0.85 | 0.26 | 0.00 | -0.31 | 10/1/2026 | 10/1/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 5.00 | 7.05 | 6.03 | 5.50 | % | 0.03 | 25 | 0 | 0.84 | -0.13 | 0.00 | -0.20 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 215.00 | 5.75 | 7.50 | 6.63 | 6.65 | % | 0.03 | 24 | 0 | 0.82 | -0.15 | 0.00 | -0.22 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 220.00 | 7.15 | 8.40 | 7.78 | 7.75 | % | 0.04 | 29 | 0 | 0.82 | -0.17 | 0.00 | -0.24 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 225.00 | 8.15 | 9.90 | 9.03 | 9.45 | % | 0.04 | 4 | 0 | 0.82 | -0.19 | 0.00 | -0.25 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 230.00 | 9.60 | 10.90 | 10.25 | 10.60 | % | 0.04 | 201 | 0 | 0.81 | -0.21 | 0.00 | -0.27 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 235.00 | 10.90 | 13.40 | 12.15 | 12.36 | % | 0.05 | 23 | 0 | 0.83 | -0.23 | 0.00 | -0.29 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 240.00 | 12.80 | 14.60 | 13.70 | 13.50 | % | 0.06 | 8 | 0 | 0.82 | -0.25 | 0.00 | -0.30 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 245.00 | 14.60 | 16.90 | 15.75 | 15.89 | % | 0.06 | 6 | 0 | 0.83 | -0.28 | 0.00 | -0.31 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 250.00 | 16.45 | 17.95 | 17.20 | 17.50 | % | 0.07 | 5 | 0 | 0.81 | -0.30 | 0.00 | -0.33 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 255.00 | 18.65 | 20.15 | 19.40 | 20.15 | % | 0.08 | 6 | 0 | 0.82 | -0.33 | 0.00 | -0.34 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 260.00 | 20.70 | 23.70 | 22.20 | 21.85 | % | 0.09 | 1 | 0 | 0.83 | -0.35 | 0.00 | -0.35 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 265.00 | 23.10 | 26.05 | 24.58 | % | 0.09 | 0 | 0 | 0.83 | -0.38 | 0.00 | -0.36 | 10/1/2026 3:59:54 PM EST | |||
| 270.00 | 25.45 | 28.50 | 26.98 | 27.26 | % | 0.10 | 1 | 0 | 0.83 | -0.40 | 0.00 | -0.36 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 275.00 | 28.15 | 31.30 | 29.73 | 30.27 | % | 0.11 | 1 | 0 | 0.84 | -0.43 | 0.00 | -0.37 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 280.00 | 30.75 | 33.95 | 32.35 | % | 0.12 | 0 | 0 | 0.83 | -0.45 | 0.01 | -0.37 | 10/1/2026 3:59:54 PM EST | |||
| 285.00 | 33.35 | 36.80 | 35.08 | % | 0.12 | 0 | 0 | 0.83 | -0.48 | 0.01 | -0.37 | 10/1/2026 3:59:54 PM EST | |||
| 290.00 | 36.45 | 39.75 | 38.10 | % | 0.13 | 0 | 0 | 0.83 | -0.50 | 0.01 | -0.38 | 10/1/2026 3:59:54 PM EST | |||
| 295.00 | 39.30 | 42.85 | 41.08 | 42.68 | % | 0.14 | 4 | 0 | 0.83 | -0.52 | 0.01 | -0.38 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 300.00 | 42.75 | 46.10 | 44.43 | % | 0.15 | 0 | 0 | 0.83 | -0.55 | 0.00 | -0.37 | 10/1/2026 3:59:54 PM EST | |||
| 305.00 | 46.15 | 49.45 | 47.80 | % | 0.16 | 0 | 0 | 0.83 | -0.57 | 0.00 | -0.37 | 10/1/2026 3:59:54 PM EST | |||
| 310.00 | 49.35 | 52.95 | 51.15 | % | 0.17 | 0 | 0 | 0.83 | -0.59 | 0.00 | -0.37 | 10/1/2026 3:59:54 PM EST | |||
| 315.00 | 53.45 | 56.60 | 55.03 | % | 0.17 | 0 | 0 | 0.84 | -0.61 | 0.00 | -0.36 | 10/1/2026 3:59:54 PM EST | |||
| 320.00 | 56.95 | 60.30 | 58.63 | % | 0.18 | 0 | 0 | 0.84 | -0.63 | 0.00 | -0.36 | 10/1/2026 3:59:54 PM EST | |||
| 325.00 | 60.60 | 64.05 | 62.33 | % | 0.19 | 0 | 0 | 0.84 | -0.65 | 0.00 | -0.35 | 10/1/2026 3:59:54 PM EST | |||
| 330.00 | 64.60 | 67.95 | 66.28 | % | 0.20 | 0 | 0 | 0.84 | -0.67 | 0.00 | -0.34 | 10/1/2026 3:59:54 PM EST | |||
| 335.00 | 68.45 | 71.85 | 70.15 | % | 0.21 | 0 | 0 | 0.84 | -0.69 | 0.00 | -0.34 | 10/1/2026 3:59:54 PM EST | |||
| 340.00 | 72.30 | 75.85 | 74.08 | % | 0.22 | 0 | 0 | 0.84 | -0.71 | 0.00 | -0.33 | 10/1/2026 3:59:54 PM EST | |||
| 345.00 | 76.50 | 79.90 | 78.20 | % | 0.23 | 0 | 0 | 0.84 | -0.72 | 0.00 | -0.32 | 10/1/2026 3:59:54 PM EST | |||
| 350.00 | 80.95 | 84.05 | 82.50 | % | 0.24 | 0 | 0 | 0.85 | -0.74 | 0.00 | -0.31 | 10/1/2026 3:59:54 PM EST |