Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $275.19 as of 9/24/2026 3:50:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 68.55 | 71.30 | 69.93 | % | 0.34 | 0 | 0 | 0.88 | 0.85 | 0.00 | -0.22 | 9/24/2026 2:59:05 PM EST | |||
| 210.00 | 64.55 | 67.55 | 66.05 | % | 0.31 | 0 | 0 | 0.88 | 0.84 | 0.00 | -0.24 | 9/24/2026 2:59:05 PM EST | |||
| 215.00 | 60.45 | 63.85 | 62.15 | % | 0.29 | 0 | 0 | 0.87 | 0.82 | 0.00 | -0.26 | 9/24/2026 2:59:05 PM EST | |||
| 220.00 | 57.15 | 60.30 | 58.73 | % | 0.27 | 0 | 0 | 0.87 | 0.80 | 0.00 | -0.27 | 9/24/2026 2:59:05 PM EST | |||
| 225.00 | 53.45 | 56.90 | 55.18 | 48.00 | % | 0.25 | 10 | 0 | 0.86 | 0.77 | 0.00 | -0.29 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 230.00 | 50.10 | 53.70 | 51.90 | 50.00 | % | 0.23 | 2 | 0 | 0.86 | 0.75 | 0.00 | -0.30 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 235.00 | 47.50 | 50.65 | 49.08 | % | 0.21 | 0 | 0 | 0.87 | 0.73 | 0.00 | -0.32 | 9/24/2026 2:59:05 PM EST | |||
| 240.00 | 44.70 | 47.70 | 46.20 | 37.43 | % | 0.19 | 160 | 0 | 0.87 | 0.70 | 0.00 | -0.33 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 245.00 | 41.85 | 44.95 | 43.40 | 41.51 | % | 0.18 | 3 | 0 | 0.87 | 0.68 | 0.00 | -0.34 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 250.00 | 39.15 | 42.30 | 40.73 | 33.00 | % | 0.16 | 2 | 0 | 0.87 | 0.66 | 0.00 | -0.35 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 255.00 | 36.65 | 39.75 | 38.20 | 35.89 | % | 0.15 | 16 | 0 | 0.87 | 0.63 | 0.00 | -0.36 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 260.00 | 34.10 | 37.35 | 35.73 | 34.00 | % | 0.14 | 17 | 0 | 0.87 | 0.61 | 0.00 | -0.37 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 265.00 | 31.55 | 35.05 | 33.30 | 31.50 | % | 0.13 | 7 | 0 | 0.87 | 0.58 | 0.00 | -0.37 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 270.00 | 29.85 | 32.85 | 31.35 | 30.80 | % | 0.12 | 4 | 0 | 0.88 | 0.56 | 0.00 | -0.38 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 275.00 | 27.85 | 30.75 | 29.30 | 29.10 | % | 0.11 | 6 | 0 | 0.86 | 0.53 | 0.00 | -0.38 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 280.00 | 25.45 | 28.80 | 27.13 | 25.95 | % | 0.10 | 54 | 0 | 0.86 | 0.51 | 0.00 | -0.38 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 285.00 | 24.25 | 27.00 | 25.63 | 22.02 | % | 0.09 | 1 | 0 | 0.86 | 0.49 | 0.00 | -0.38 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 290.00 | 22.40 | 25.30 | 23.85 | 23.70 | % | 0.08 | 1 | 0 | 0.86 | 0.46 | 0.00 | -0.38 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 295.00 | 20.75 | 23.50 | 22.13 | % | 0.08 | 0 | 0 | 0.86 | 0.44 | 0.00 | -0.37 | 9/24/2026 2:59:05 PM EST | |||
| 300.00 | 19.30 | 21.80 | 20.55 | 21.70 | % | 0.07 | 7 | 0 | 0.86 | 0.42 | 0.00 | -0.37 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 305.00 | 17.70 | 20.60 | 19.15 | % | 0.06 | 0 | 0 | 0.86 | 0.40 | 0.00 | -0.36 | 9/24/2026 2:59:05 PM EST | |||
| 310.00 | 16.35 | 19.15 | 17.75 | % | 0.06 | 0 | 0 | 0.86 | 0.38 | 0.00 | -0.36 | 9/24/2026 2:59:05 PM EST | |||
| 315.00 | 15.15 | 17.55 | 16.35 | 13.60 | % | 0.05 | 1 | 0 | 0.86 | 0.36 | 0.00 | -0.35 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 320.00 | 13.90 | 16.45 | 15.18 | 14.40 | % | 0.05 | 9 | 0 | 0.86 | 0.34 | 0.00 | -0.34 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 325.00 | 12.90 | 15.50 | 14.20 | 13.60 | % | 0.04 | 4 | 0 | 0.86 | 0.32 | 0.00 | -0.34 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 330.00 | 11.70 | 14.40 | 13.05 | 10.10 | % | 0.04 | 10 | 0 | 0.86 | 0.30 | 0.00 | -0.33 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 335.00 | 10.70 | 13.45 | 12.08 | % | 0.04 | 0 | 0 | 0.86 | 0.28 | 0.00 | -0.32 | 9/24/2026 2:59:05 PM EST | |||
| 340.00 | 8.95 | 11.55 | 10.25 | 12.20 | % | 0.03 | 4 | 0 | 0.88 | 0.27 | 0.00 | -0.31 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 345.00 | 8.95 | 11.70 | 10.33 | 8.20 | % | 0.03 | 26 | 0 | 0.86 | 0.25 | 0.00 | -0.30 | 9/24/2026 | 9/24/2026 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 6.45 | 7.45 | 6.95 | 6.75 | % | 0.03 | 86 | 0 | 0.88 | -0.15 | 0.00 | -0.22 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 210.00 | 7.50 | 8.00 | 7.75 | 8.45 | % | 0.04 | 43 | 0 | 0.87 | -0.16 | 0.00 | -0.24 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 215.00 | 8.20 | 9.50 | 8.85 | 9.50 | % | 0.04 | 46 | 0 | 0.86 | -0.18 | 0.00 | -0.26 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 220.00 | 9.75 | 11.85 | 10.80 | 11.05 | % | 0.05 | 32 | 0 | 0.88 | -0.20 | 0.00 | -0.27 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 225.00 | 11.20 | 12.85 | 12.03 | 12.35 | % | 0.05 | 35 | 0 | 0.87 | -0.23 | 0.00 | -0.29 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 230.00 | 11.95 | 14.50 | 13.23 | 13.50 | % | 0.06 | 13 | 0 | 0.88 | -0.25 | 0.00 | -0.30 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 235.00 | 14.65 | 17.10 | 15.88 | 18.50 | % | 0.07 | 2 | 0 | 0.88 | -0.27 | 0.00 | -0.32 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 240.00 | 16.75 | 18.85 | 17.80 | 18.33 | % | 0.07 | 8 | 0 | 0.88 | -0.30 | 0.00 | -0.33 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 245.00 | 18.90 | 21.05 | 19.98 | 22.00 | % | 0.08 | 3 | 0 | 0.88 | -0.32 | 0.00 | -0.34 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 250.00 | 20.45 | 22.80 | 21.63 | 22.30 | % | 0.09 | 68 | 0 | 0.89 | -0.34 | 0.00 | -0.35 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 255.00 | 23.20 | 25.90 | 24.55 | % | 0.10 | 0 | 0 | 0.88 | -0.37 | 0.00 | -0.36 | 9/24/2026 2:59:05 PM EST | |||
| 260.00 | 25.45 | 28.20 | 26.83 | 26.95 | % | 0.10 | 25 | 0 | 0.89 | -0.39 | 0.00 | -0.37 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 265.00 | 28.15 | 30.95 | 29.55 | % | 0.11 | 0 | 0 | 0.88 | -0.42 | 0.00 | -0.37 | 9/24/2026 2:59:05 PM EST | |||
| 270.00 | 31.00 | 34.10 | 32.55 | 33.56 | % | 0.12 | 23 | 0 | 0.88 | -0.44 | 0.00 | -0.38 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 275.00 | 33.85 | 36.85 | 35.35 | % | 0.13 | 0 | 0 | 0.88 | -0.47 | 0.00 | -0.38 | 9/24/2026 2:59:05 PM EST | |||
| 280.00 | 36.90 | 39.95 | 38.43 | % | 0.14 | 0 | 0 | 0.88 | -0.49 | 0.00 | -0.38 | 9/24/2026 2:59:05 PM EST | |||
| 285.00 | 40.10 | 43.05 | 41.58 | 45.70 | % | 0.15 | 1 | 0 | 0.88 | -0.51 | 0.00 | -0.38 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 290.00 | 43.35 | 46.35 | 44.85 | % | 0.15 | 0 | 0 | 0.87 | -0.54 | 0.00 | -0.38 | 9/24/2026 2:59:05 PM EST | |||
| 295.00 | 46.75 | 49.55 | 48.15 | % | 0.16 | 0 | 0 | 0.88 | -0.56 | 0.00 | -0.37 | 9/24/2026 2:59:05 PM EST | |||
| 300.00 | 50.25 | 53.15 | 51.70 | 53.14 | % | 0.17 | 2 | 0 | 0.88 | -0.58 | 0.00 | -0.37 | 9/24/2026 | 9/24/2026 2:59:05 PM EST | |
| 305.00 | 53.85 | 56.85 | 55.35 | % | 0.18 | 0 | 0 | 0.88 | -0.60 | 0.00 | -0.36 | 9/24/2026 2:59:05 PM EST | |||
| 310.00 | 57.50 | 60.65 | 59.08 | % | 0.19 | 0 | 0 | 0.88 | -0.62 | 0.00 | -0.36 | 9/24/2026 2:59:05 PM EST | |||
| 315.00 | 61.25 | 64.25 | 62.75 | % | 0.20 | 0 | 0 | 0.87 | -0.64 | 0.00 | -0.35 | 9/24/2026 2:59:05 PM EST | |||
| 320.00 | 65.10 | 67.85 | 66.48 | % | 0.21 | 0 | 0 | 0.88 | -0.66 | 0.00 | -0.34 | 9/24/2026 2:59:05 PM EST | |||
| 325.00 | 69.00 | 71.95 | 70.48 | % | 0.22 | 0 | 0 | 0.88 | -0.68 | 0.00 | -0.34 | 9/24/2026 2:59:05 PM EST | |||
| 330.00 | 73.00 | 76.15 | 74.58 | % | 0.23 | 0 | 0 | 0.88 | -0.70 | 0.00 | -0.33 | 9/24/2026 2:59:05 PM EST | |||
| 335.00 | 77.05 | 79.85 | 78.45 | % | 0.23 | 0 | 0 | 0.88 | -0.72 | 0.00 | -0.32 | 9/24/2026 2:59:05 PM EST | |||
| 340.00 | 81.15 | 84.35 | 82.75 | % | 0.24 | 0 | 0 | 0.87 | -0.73 | 0.00 | -0.31 | 9/24/2026 2:59:05 PM EST | |||
| 345.00 | 85.30 | 88.30 | 86.80 | % | 0.25 | 0 | 0 | 0.88 | -0.75 | 0.00 | -0.30 | 9/24/2026 2:59:05 PM EST |