Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $238.53 as of 10/22/2026 10:23:27 AM 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 | 49.35 | 52.75 | 51.05 | % | 0.30 | 0 | 0 | 0.83 | 0.83 | 0.00 | -0.21 | 10/22/2026 12:58:53 PM EST | |||
| 175.00 | 46.05 | 49.10 | 47.58 | 49.00 | % | 0.27 | 1 | 0 | 0.83 | 0.80 | 0.00 | -0.22 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 180.00 | 42.50 | 45.60 | 44.05 | 51.00 | % | 0.24 | 1 | 0 | 0.82 | 0.78 | 0.00 | -0.23 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 185.00 | 39.15 | 42.50 | 40.83 | % | 0.22 | 0 | 0 | 0.83 | 0.75 | 0.01 | -0.25 | 10/22/2026 12:58:53 PM EST | |||
| 190.00 | 36.10 | 39.10 | 37.60 | % | 0.20 | 0 | 0 | 0.83 | 0.72 | 0.01 | -0.26 | 10/22/2026 12:58:53 PM EST | |||
| 195.00 | 33.05 | 36.05 | 34.55 | 38.00 | % | 0.18 | 2 | 0 | 0.82 | 0.69 | 0.01 | -0.27 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 200.00 | 30.30 | 33.40 | 31.85 | % | 0.16 | 0 | 0 | 0.82 | 0.66 | 0.01 | -0.28 | 10/22/2026 12:58:53 PM EST | |||
| 205.00 | 27.85 | 30.75 | 29.30 | % | 0.14 | 0 | 0 | 0.82 | 0.62 | 0.01 | -0.29 | 10/22/2026 12:58:53 PM EST | |||
| 210.00 | 25.40 | 28.15 | 26.78 | % | 0.13 | 0 | 0 | 0.83 | 0.59 | 0.01 | -0.29 | 10/22/2026 12:58:53 PM EST | |||
| 215.00 | 23.25 | 25.80 | 24.53 | 24.53 | % | 0.11 | 4 | 0 | 0.83 | 0.56 | 0.01 | -0.29 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 220.00 | 21.15 | 23.85 | 22.50 | 22.72 | % | 0.10 | 8 | 0 | 0.83 | 0.53 | 0.01 | -0.30 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 225.00 | 19.15 | 21.80 | 20.48 | 28.30 | % | 0.09 | 1 | 0 | 0.84 | 0.50 | 0.01 | -0.30 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 230.00 | 17.50 | 19.50 | 18.50 | 20.68 | % | 0.08 | 6 | 0 | 0.84 | 0.47 | 0.01 | -0.30 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 235.00 | 15.95 | 18.25 | 17.10 | % | 0.07 | 0 | 0 | 0.84 | 0.44 | 0.01 | -0.29 | 10/22/2026 12:58:53 PM EST | |||
| 240.00 | 14.30 | 16.85 | 15.58 | 15.80 | % | 0.06 | 16 | 0 | 0.84 | 0.41 | 0.01 | -0.29 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 245.00 | 12.95 | 15.30 | 14.13 | % | 0.06 | 0 | 0 | 0.84 | 0.38 | 0.01 | -0.28 | 10/22/2026 12:58:53 PM EST | |||
| 250.00 | 11.70 | 14.00 | 12.85 | 14.50 | % | 0.05 | 3 | 0 | 0.84 | 0.36 | 0.01 | -0.28 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 255.00 | 10.50 | 12.90 | 11.70 | 11.70 | % | 0.05 | 1 | 0 | 0.84 | 0.33 | 0.01 | -0.27 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 260.00 | 9.45 | 11.70 | 10.58 | 13.89 | % | 0.04 | 3 | 0 | 0.84 | 0.31 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 265.00 | 8.50 | 10.90 | 9.70 | % | 0.04 | 0 | 0 | 0.85 | 0.29 | 0.01 | -0.26 | 10/22/2026 12:58:53 PM EST | |||
| 270.00 | 7.65 | 9.90 | 8.78 | 9.60 | % | 0.03 | 1 | 0 | 0.85 | 0.27 | 0.01 | -0.25 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 275.00 | 6.90 | 8.65 | 7.78 | 7.80 | % | 0.03 | 2 | 0 | 0.84 | 0.25 | 0.00 | -0.24 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 280.00 | 6.20 | 8.35 | 7.28 | 7.90 | % | 0.03 | 1 | 0 | 0.85 | 0.23 | 0.00 | -0.23 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 285.00 | 5.55 | 7.90 | 6.73 | % | 0.02 | 0 | 0 | 0.86 | 0.22 | 0.00 | -0.22 | 10/22/2026 12:58:53 PM EST | |||
| 290.00 | 5.00 | 7.25 | 6.13 | % | 0.02 | 0 | 0 | 0.87 | 0.20 | 0.00 | -0.21 | 10/22/2026 12:58:53 PM EST | |||
| 295.00 | 4.50 | 6.65 | 5.58 | % | 0.02 | 0 | 0 | 0.87 | 0.19 | 0.00 | -0.20 | 10/22/2026 12:58:53 PM EST | |||
| 300.00 | 4.20 | 6.40 | 5.30 | 5.00 | % | 0.02 | 1 | 0 | 0.87 | 0.17 | 0.00 | -0.20 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 305.00 | 3.65 | 5.75 | 4.70 | % | 0.02 | 0 | 0 | 0.88 | 0.16 | 0.00 | -0.19 | 10/22/2026 12:58:53 PM EST | |||
| 310.00 | 3.35 | 4.25 | 3.80 | 6.15 | % | 0.01 | 3 | 0 | 0.88 | 0.15 | 0.00 | -0.18 | 10/22/2026 | 10/22/2026 12:58:53 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 | 6.50 | 7.65 | 7.08 | 6.65 | % | 0.04 | 5 | 0 | 0.86 | -0.17 | 0.00 | -0.21 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 175.00 | 7.45 | 8.95 | 8.20 | 7.92 | % | 0.05 | 3 | 0 | 0.85 | -0.20 | 0.00 | -0.22 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 180.00 | 8.90 | 10.55 | 9.73 | 9.25 | % | 0.05 | 5 | 0 | 0.84 | -0.22 | 0.00 | -0.23 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 185.00 | 11.00 | 12.15 | 11.58 | 11.19 | % | 0.06 | 25 | 0 | 0.86 | -0.25 | 0.01 | -0.25 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 190.00 | 12.45 | 14.00 | 13.23 | 11.98 | % | 0.07 | 4 | 0 | 0.84 | -0.28 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 195.00 | 13.75 | 16.10 | 14.93 | 13.66 | % | 0.08 | 4 | 0 | 0.84 | -0.31 | 0.01 | -0.27 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 200.00 | 16.85 | 18.30 | 17.58 | 17.00 | % | 0.09 | 6 | 0 | 0.84 | -0.34 | 0.01 | -0.28 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 205.00 | 18.35 | 20.80 | 19.58 | % | 0.10 | 0 | 0 | 0.84 | -0.38 | 0.01 | -0.29 | 10/22/2026 12:58:53 PM EST | |||
| 210.00 | 21.50 | 23.00 | 22.25 | 22.56 | % | 0.11 | 52 | 0 | 0.85 | -0.41 | 0.01 | -0.29 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 215.00 | 23.85 | 26.40 | 25.13 | 25.22 | % | 0.12 | 5 | 0 | 0.86 | -0.44 | 0.01 | -0.29 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 220.00 | 26.50 | 29.25 | 27.88 | 25.97 | % | 0.13 | 2 | 0 | 0.86 | -0.47 | 0.01 | -0.30 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 225.00 | 30.05 | 32.35 | 31.20 | 30.91 | % | 0.14 | 5 | 0 | 0.86 | -0.50 | 0.01 | -0.30 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 230.00 | 32.65 | 36.00 | 34.33 | % | 0.15 | 0 | 0 | 0.86 | -0.53 | 0.01 | -0.30 | 10/22/2026 12:58:53 PM EST | |||
| 235.00 | 36.05 | 39.30 | 37.68 | 34.14 | % | 0.16 | 5 | 0 | 0.86 | -0.56 | 0.01 | -0.29 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 240.00 | 39.30 | 42.50 | 40.90 | 37.37 | % | 0.17 | 5 | 0 | 0.86 | -0.59 | 0.01 | -0.29 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 245.00 | 43.05 | 46.10 | 44.58 | % | 0.18 | 0 | 0 | 0.86 | -0.62 | 0.01 | -0.28 | 10/22/2026 12:58:53 PM EST | |||
| 250.00 | 46.70 | 49.85 | 48.28 | 38.05 | % | 0.19 | 1 | 0 | 0.86 | -0.64 | 0.01 | -0.28 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 255.00 | 50.50 | 53.90 | 52.20 | % | 0.20 | 0 | 0 | 0.87 | -0.67 | 0.01 | -0.27 | 10/22/2026 12:58:53 PM EST | |||
| 260.00 | 54.30 | 57.90 | 56.10 | % | 0.22 | 0 | 0 | 0.87 | -0.69 | 0.01 | -0.26 | 10/22/2026 12:58:53 PM EST | |||
| 265.00 | 58.30 | 61.75 | 60.03 | % | 0.23 | 0 | 0 | 0.87 | -0.71 | 0.01 | -0.26 | 10/22/2026 12:58:53 PM EST | |||
| 270.00 | 62.55 | 66.15 | 64.35 | % | 0.24 | 0 | 0 | 0.87 | -0.73 | 0.01 | -0.25 | 10/22/2026 12:58:53 PM EST | |||
| 275.00 | 66.70 | 70.10 | 68.40 | % | 0.25 | 0 | 0 | 0.87 | -0.75 | 0.00 | -0.24 | 10/22/2026 12:58:53 PM EST | |||
| 280.00 | 71.00 | 74.75 | 72.88 | % | 0.26 | 0 | 0 | 0.88 | -0.77 | 0.00 | -0.23 | 10/22/2026 12:58:53 PM EST | |||
| 285.00 | 75.30 | 79.20 | 77.25 | % | 0.27 | 0 | 0 | 0.89 | -0.78 | 0.00 | -0.22 | 10/22/2026 12:58:53 PM EST | |||
| 290.00 | 79.70 | 83.65 | 81.68 | % | 0.28 | 0 | 0 | 0.89 | -0.80 | 0.00 | -0.21 | 10/22/2026 12:58:53 PM EST | |||
| 295.00 | 84.20 | 88.10 | 86.15 | % | 0.29 | 0 | 0 | 0.90 | -0.81 | 0.00 | -0.20 | 10/22/2026 12:58:53 PM EST | |||
| 300.00 | 88.75 | 92.55 | 90.65 | 83.08 | % | 0.30 | 1 | 0 | 0.90 | -0.83 | 0.00 | -0.20 | 10/22/2026 | 10/22/2026 12:58:53 PM EST | |
| 305.00 | 93.55 | 97.20 | 95.38 | % | 0.31 | 0 | 0 | 0.91 | -0.84 | 0.00 | -0.19 | 10/22/2026 12:58:53 PM EST | |||
| 310.00 | 98.05 | 101.75 | 99.90 | % | 0.32 | 0 | 0 | 0.91 | -0.85 | 0.00 | -0.18 | 10/22/2026 12:58:53 PM EST |