Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $291.29 as of 10/8/2026 1:19:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 59.85 | 62.80 | 61.33 | 70.20 | % | 0.28 | 1 | 0 | 0.80 | 0.80 | 0.00 | -0.22 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 225.00 | 56.30 | 59.20 | 57.75 | % | 0.26 | 0 | 0 | 0.80 | 0.78 | 0.00 | -0.23 | 10/8/2026 1:59:05 PM EST | |||
| 230.00 | 52.75 | 55.75 | 54.25 | 51.65 | % | 0.24 | 7 | 0 | 0.79 | 0.75 | 0.00 | -0.25 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 235.00 | 49.45 | 52.35 | 50.90 | % | 0.22 | 0 | 0 | 0.79 | 0.73 | 0.00 | -0.26 | 10/8/2026 1:59:05 PM EST | |||
| 240.00 | 46.35 | 49.10 | 47.73 | 47.70 | % | 0.20 | 2 | 0 | 0.79 | 0.70 | 0.00 | -0.27 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 245.00 | 43.10 | 46.20 | 44.65 | % | 0.18 | 0 | 0 | 0.79 | 0.68 | 0.00 | -0.28 | 10/8/2026 1:59:05 PM EST | |||
| 250.00 | 40.25 | 43.40 | 41.83 | % | 0.17 | 0 | 0 | 0.78 | 0.65 | 0.00 | -0.29 | 10/8/2026 1:59:05 PM EST | |||
| 255.00 | 37.65 | 40.70 | 39.18 | % | 0.15 | 0 | 0 | 0.78 | 0.63 | 0.00 | -0.29 | 10/8/2026 1:59:05 PM EST | |||
| 260.00 | 34.90 | 38.15 | 36.53 | 36.55 | % | 0.14 | 3 | 0 | 0.78 | 0.60 | 0.01 | -0.30 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 265.00 | 32.60 | 35.50 | 34.05 | 35.50 | % | 0.13 | 5 | 0 | 0.78 | 0.58 | 0.01 | -0.30 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 270.00 | 30.80 | 33.25 | 32.03 | 31.00 | % | 0.12 | 31 | 0 | 0.79 | 0.55 | 0.01 | -0.31 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 275.00 | 29.00 | 30.70 | 29.85 | 29.62 | % | 0.11 | 64 | 0 | 0.78 | 0.53 | 0.01 | -0.31 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 280.00 | 26.90 | 28.45 | 27.68 | 27.56 | % | 0.10 | 83 | 0 | 0.78 | 0.50 | 0.01 | -0.31 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 285.00 | 24.00 | 27.25 | 25.63 | 31.00 | % | 0.09 | 6 | 0 | 0.78 | 0.48 | 0.01 | -0.31 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 290.00 | 23.70 | 25.15 | 24.43 | 22.34 | % | 0.08 | 6 | 0 | 0.78 | 0.45 | 0.01 | -0.31 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 295.00 | 20.55 | 23.75 | 22.15 | % | 0.08 | 0 | 0 | 0.78 | 0.43 | 0.01 | -0.31 | 10/8/2026 1:59:05 PM EST | |||
| 300.00 | 19.90 | 22.10 | 21.00 | 21.10 | % | 0.07 | 22 | 0 | 0.79 | 0.41 | 0.00 | -0.30 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 305.00 | 17.50 | 20.55 | 19.03 | 22.93 | % | 0.06 | 10 | 0 | 0.79 | 0.39 | 0.00 | -0.30 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 310.00 | 16.20 | 18.90 | 17.55 | 17.90 | % | 0.06 | 4 | 0 | 0.79 | 0.37 | 0.00 | -0.30 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 315.00 | 14.80 | 17.70 | 16.25 | % | 0.05 | 0 | 0 | 0.78 | 0.35 | 0.00 | -0.29 | 10/8/2026 1:59:05 PM EST | |||
| 320.00 | 13.55 | 16.60 | 15.08 | 16.79 | % | 0.05 | 3 | 0 | 0.79 | 0.33 | 0.00 | -0.29 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 325.00 | 12.45 | 15.50 | 13.98 | % | 0.04 | 0 | 0 | 0.79 | 0.31 | 0.00 | -0.28 | 10/8/2026 1:59:05 PM EST | |||
| 330.00 | 11.35 | 14.25 | 12.80 | 15.00 | % | 0.04 | 1 | 0 | 0.79 | 0.29 | 0.00 | -0.27 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 335.00 | 10.40 | 13.15 | 11.78 | 11.54 | % | 0.04 | 1 | 0 | 0.79 | 0.28 | 0.00 | -0.27 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 340.00 | 9.85 | 12.30 | 11.08 | % | 0.03 | 0 | 0 | 0.79 | 0.26 | 0.00 | -0.26 | 10/8/2026 1:59:05 PM EST | |||
| 345.00 | 8.60 | 11.25 | 9.93 | % | 0.03 | 0 | 0 | 0.79 | 0.25 | 0.00 | -0.25 | 10/8/2026 1:59:05 PM EST | |||
| 350.00 | 8.20 | 10.45 | 9.33 | % | 0.03 | 0 | 0 | 0.80 | 0.23 | 0.00 | -0.25 | 10/8/2026 1:59:05 PM EST | |||
| 355.00 | 8.00 | 9.75 | 8.88 | 8.65 | % | 0.03 | 1 | 0 | 0.81 | 0.22 | 0.00 | -0.24 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 360.00 | 7.45 | 9.00 | 8.23 | 8.26 | % | 0.02 | 4 | 0 | 0.80 | 0.21 | 0.00 | -0.23 | 10/8/2026 | 10/8/2026 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 8.65 | 10.35 | 9.50 | 10.00 | % | 0.04 | 34 | 0 | 0.78 | -0.20 | 0.00 | -0.22 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 225.00 | 10.00 | 12.00 | 11.00 | 11.39 | % | 0.05 | 10 | 0 | 0.77 | -0.22 | 0.00 | -0.23 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 230.00 | 11.50 | 12.75 | 12.13 | 13.20 | % | 0.05 | 12 | 0 | 0.77 | -0.25 | 0.00 | -0.25 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 235.00 | 13.05 | 14.55 | 13.80 | 14.10 | % | 0.06 | 23 | 0 | 0.77 | -0.27 | 0.00 | -0.26 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 240.00 | 14.75 | 17.10 | 15.93 | 16.36 | % | 0.07 | 25 | 0 | 0.77 | -0.30 | 0.00 | -0.27 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 245.00 | 16.65 | 18.45 | 17.55 | 18.05 | % | 0.07 | 2 | 0 | 0.77 | -0.32 | 0.00 | -0.28 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 250.00 | 18.75 | 21.00 | 19.88 | 16.30 | % | 0.08 | 5 | 0 | 0.77 | -0.35 | 0.00 | -0.29 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 255.00 | 21.10 | 23.30 | 22.20 | 22.50 | % | 0.09 | 18 | 0 | 0.78 | -0.37 | 0.00 | -0.29 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 260.00 | 23.50 | 25.60 | 24.55 | 19.10 | % | 0.09 | 5 | 0 | 0.78 | -0.40 | 0.01 | -0.30 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 265.00 | 26.00 | 28.15 | 27.08 | 27.38 | % | 0.10 | 2 | 0 | 0.77 | -0.42 | 0.01 | -0.30 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 270.00 | 28.60 | 30.90 | 29.75 | 30.80 | % | 0.11 | 11 | 0 | 0.78 | -0.45 | 0.01 | -0.31 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 275.00 | 31.35 | 33.70 | 32.53 | % | 0.12 | 0 | 0 | 0.77 | -0.47 | 0.01 | -0.31 | 10/8/2026 1:59:05 PM EST | |||
| 280.00 | 34.15 | 36.60 | 35.38 | 31.11 | % | 0.13 | 2 | 0 | 0.77 | -0.50 | 0.01 | -0.31 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 285.00 | 37.15 | 39.90 | 38.53 | % | 0.14 | 0 | 0 | 0.77 | -0.52 | 0.01 | -0.31 | 10/8/2026 1:59:05 PM EST | |||
| 290.00 | 40.40 | 42.90 | 41.65 | 37.71 | % | 0.14 | 2 | 0 | 0.77 | -0.55 | 0.01 | -0.31 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 295.00 | 43.60 | 46.15 | 44.88 | % | 0.15 | 0 | 0 | 0.77 | -0.57 | 0.01 | -0.31 | 10/8/2026 1:59:05 PM EST | |||
| 300.00 | 47.00 | 49.65 | 48.33 | 41.61 | % | 0.16 | 1 | 0 | 0.78 | -0.59 | 0.00 | -0.30 | 10/8/2026 | 10/8/2026 1:59:05 PM EST | |
| 305.00 | 50.40 | 53.10 | 51.75 | % | 0.17 | 0 | 0 | 0.77 | -0.61 | 0.00 | -0.30 | 10/8/2026 1:59:05 PM EST | |||
| 310.00 | 54.00 | 56.80 | 55.40 | % | 0.18 | 0 | 0 | 0.78 | -0.63 | 0.00 | -0.30 | 10/8/2026 1:59:05 PM EST | |||
| 315.00 | 57.60 | 60.45 | 59.03 | % | 0.19 | 0 | 0 | 0.78 | -0.65 | 0.00 | -0.29 | 10/8/2026 1:59:05 PM EST | |||
| 320.00 | 61.40 | 64.15 | 62.78 | % | 0.20 | 0 | 0 | 0.78 | -0.67 | 0.00 | -0.29 | 10/8/2026 1:59:05 PM EST | |||
| 325.00 | 65.20 | 68.10 | 66.65 | % | 0.21 | 0 | 0 | 0.78 | -0.69 | 0.00 | -0.28 | 10/8/2026 1:59:05 PM EST | |||
| 330.00 | 69.15 | 72.00 | 70.58 | % | 0.21 | 0 | 0 | 0.78 | -0.71 | 0.00 | -0.27 | 10/8/2026 1:59:05 PM EST | |||
| 335.00 | 73.10 | 76.00 | 74.55 | % | 0.22 | 0 | 0 | 0.78 | -0.72 | 0.00 | -0.27 | 10/8/2026 1:59:05 PM EST | |||
| 340.00 | 77.20 | 80.15 | 78.68 | % | 0.23 | 0 | 0 | 0.78 | -0.74 | 0.00 | -0.26 | 10/8/2026 1:59:05 PM EST | |||
| 345.00 | 81.30 | 84.35 | 82.83 | % | 0.24 | 0 | 0 | 0.78 | -0.75 | 0.00 | -0.25 | 10/8/2026 1:59:05 PM EST | |||
| 350.00 | 85.60 | 88.55 | 87.08 | % | 0.25 | 0 | 0 | 0.79 | -0.77 | 0.00 | -0.25 | 10/8/2026 1:59:05 PM EST | |||
| 355.00 | 89.90 | 92.75 | 91.33 | % | 0.26 | 0 | 0 | 0.78 | -0.78 | 0.00 | -0.24 | 10/8/2026 1:59:05 PM EST | |||
| 360.00 | 94.20 | 97.15 | 95.68 | % | 0.27 | 0 | 0 | 0.79 | -0.79 | 0.00 | -0.23 | 10/8/2026 1:59:05 PM EST |