Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $280.87 as of 5/21/2026 4:20:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 100.80 | 104.15 | 102.48 | 108.95 | % | 0.48 | 1 | 0 | 1.11 | 0.88 | 0.00 | -0.29 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 220.00 | 96.95 | 100.15 | 98.55 | % | 0.45 | 0 | 0 | 1.11 | 0.87 | 0.00 | -0.31 | 5/21/2026 2:59:08 PM EST | |||
| 225.00 | 93.60 | 97.05 | 95.33 | 100.91 | % | 0.42 | 1 | 0 | 1.10 | 0.85 | 0.00 | -0.33 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 230.00 | 89.75 | 92.85 | 91.30 | % | 0.40 | 0 | 0 | 1.09 | 0.84 | 0.00 | -0.34 | 5/21/2026 2:59:08 PM EST | |||
| 235.00 | 86.00 | 89.10 | 87.55 | % | 0.37 | 0 | 0 | 1.09 | 0.82 | 0.00 | -0.36 | 5/21/2026 2:59:08 PM EST | |||
| 240.00 | 82.30 | 85.40 | 83.85 | % | 0.35 | 0 | 0 | 1.09 | 0.81 | 0.00 | -0.38 | 5/21/2026 2:59:08 PM EST | |||
| 245.00 | 78.70 | 81.85 | 80.28 | % | 0.33 | 0 | 0 | 1.08 | 0.79 | 0.00 | -0.39 | 5/21/2026 2:59:08 PM EST | |||
| 250.00 | 74.80 | 78.40 | 76.60 | % | 0.31 | 0 | 0 | 1.05 | 0.78 | 0.00 | -0.41 | 5/21/2026 2:59:08 PM EST | |||
| 255.00 | 71.55 | 75.20 | 73.38 | % | 0.29 | 0 | 0 | 1.05 | 0.76 | 0.00 | -0.42 | 5/21/2026 2:59:08 PM EST | |||
| 260.00 | 68.10 | 72.05 | 70.08 | 64.10 | % | 0.27 | 3 | 0 | 1.05 | 0.74 | 0.00 | -0.43 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 265.00 | 65.30 | 68.70 | 67.00 | % | 0.25 | 0 | 0 | 1.07 | 0.73 | 0.00 | -0.45 | 5/21/2026 2:59:08 PM EST | |||
| 270.00 | 62.20 | 65.80 | 64.00 | 62.19 | % | 0.24 | 6 | 0 | 1.05 | 0.71 | 0.00 | -0.46 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 275.00 | 59.20 | 62.80 | 61.00 | % | 0.22 | 0 | 0 | 1.06 | 0.69 | 0.00 | -0.47 | 5/21/2026 2:59:08 PM EST | |||
| 277.50 | 57.55 | 61.35 | 59.45 | % | 0.21 | 0 | 0 | 1.05 | 0.68 | 0.00 | -0.47 | 5/21/2026 2:59:08 PM EST | |||
| 280.00 | 56.15 | 59.95 | 58.05 | 60.00 | % | 0.21 | 6 | 0 | 1.05 | 0.67 | 0.00 | -0.48 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 282.50 | 54.95 | 58.60 | 56.78 | % | 0.20 | 0 | 0 | 1.05 | 0.66 | 0.00 | -0.48 | 5/21/2026 2:59:08 PM EST | |||
| 285.00 | 53.60 | 57.20 | 55.40 | % | 0.19 | 0 | 0 | 1.05 | 0.65 | 0.00 | -0.49 | 5/21/2026 2:59:08 PM EST | |||
| 287.50 | 52.25 | 55.75 | 54.00 | % | 0.19 | 0 | 0 | 1.05 | 0.64 | 0.00 | -0.49 | 5/21/2026 2:59:08 PM EST | |||
| 290.00 | 50.95 | 54.55 | 52.75 | 57.27 | % | 0.18 | 6 | 0 | 1.05 | 0.64 | 0.00 | -0.50 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 292.50 | 49.65 | 53.05 | 51.35 | % | 0.18 | 0 | 0 | 1.05 | 0.63 | 0.00 | -0.50 | 5/21/2026 2:59:08 PM EST | |||
| 295.00 | 48.35 | 52.00 | 50.18 | 49.70 | % | 0.17 | 4 | 0 | 1.04 | 0.62 | 0.00 | -0.50 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 297.50 | 47.10 | 50.75 | 48.93 | 45.70 | % | 0.16 | 4 | 0 | 1.04 | 0.61 | 0.00 | -0.50 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 300.00 | 45.85 | 49.55 | 47.70 | 55.04 | % | 0.16 | 18 | 0 | 1.04 | 0.60 | 0.00 | -0.51 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 305.00 | 43.50 | 47.20 | 45.35 | 44.90 | % | 0.15 | 1 | 0 | 1.04 | 0.58 | 0.00 | -0.51 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 310.00 | 41.20 | 44.90 | 43.05 | 43.10 | % | 0.14 | 6 | 0 | 1.04 | 0.56 | 0.00 | -0.51 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 315.00 | 39.00 | 42.75 | 40.88 | 47.00 | % | 0.13 | 4 | 0 | 1.03 | 0.54 | 0.00 | -0.52 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 320.00 | 37.00 | 40.55 | 38.78 | 40.00 | % | 0.12 | 21 | 0 | 1.05 | 0.52 | 0.00 | -0.52 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 325.00 | 34.95 | 38.55 | 36.75 | 41.60 | % | 0.11 | 21 | 0 | 1.03 | 0.51 | 0.00 | -0.52 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 330.00 | 33.00 | 36.80 | 34.90 | 34.00 | % | 0.11 | 6 | 0 | 1.03 | 0.49 | 0.00 | -0.51 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 335.00 | 31.20 | 35.00 | 33.10 | 32.80 | % | 0.10 | 70 | 0 | 1.03 | 0.47 | 0.00 | -0.51 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 340.00 | 29.45 | 32.95 | 31.20 | 31.37 | % | 0.09 | 5 | 0 | 1.03 | 0.45 | 0.00 | -0.51 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 345.00 | 27.80 | 31.35 | 29.58 | % | 0.09 | 0 | 0 | 1.02 | 0.44 | 0.00 | -0.50 | 5/21/2026 2:59:08 PM EST | |||
| 350.00 | 26.20 | 29.95 | 28.08 | 28.69 | % | 0.08 | 26 | 0 | 1.02 | 0.42 | 0.00 | -0.50 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 355.00 | 24.70 | 28.40 | 26.55 | 25.63 | % | 0.07 | 3 | 0 | 1.02 | 0.40 | 0.00 | -0.49 | 5/21/2026 | 5/21/2026 2:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 6.30 | 9.20 | 7.75 | 8.23 | % | 0.04 | 6 | 0 | 1.11 | -0.12 | 0.00 | -0.29 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 220.00 | 7.35 | 9.85 | 8.60 | 9.70 | % | 0.04 | 42 | 0 | 1.06 | -0.13 | 0.00 | -0.31 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 225.00 | 8.40 | 12.10 | 10.25 | 10.65 | % | 0.05 | 1 | 0 | 1.07 | -0.15 | 0.00 | -0.33 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 230.00 | 9.70 | 12.70 | 11.20 | 11.50 | % | 0.05 | 6 | 0 | 1.06 | -0.16 | 0.00 | -0.34 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 235.00 | 10.60 | 14.05 | 12.33 | 11.97 | % | 0.05 | 1 | 0 | 1.07 | -0.18 | 0.00 | -0.36 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 240.00 | 11.95 | 15.55 | 13.75 | 13.75 | % | 0.06 | 19 | 0 | 1.05 | -0.19 | 0.00 | -0.38 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 245.00 | 13.55 | 16.90 | 15.23 | 14.80 | % | 0.06 | 9 | 0 | 1.05 | -0.21 | 0.00 | -0.39 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 250.00 | 15.10 | 18.40 | 16.75 | 16.50 | % | 0.07 | 4 | 0 | 1.05 | -0.22 | 0.00 | -0.41 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 255.00 | 16.50 | 20.25 | 18.38 | 17.65 | % | 0.07 | 2 | 0 | 1.04 | -0.24 | 0.00 | -0.42 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 260.00 | 18.15 | 22.05 | 20.10 | 22.93 | % | 0.08 | 1 | 0 | 1.04 | -0.26 | 0.00 | -0.43 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 265.00 | 20.30 | 23.80 | 22.05 | 20.22 | % | 0.08 | 4 | 0 | 1.04 | -0.27 | 0.00 | -0.45 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 270.00 | 22.65 | 25.90 | 24.28 | 23.95 | % | 0.09 | 6 | 0 | 1.04 | -0.29 | 0.00 | -0.46 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 275.00 | 24.15 | 27.85 | 26.00 | 25.30 | % | 0.09 | 9 | 0 | 1.04 | -0.31 | 0.00 | -0.47 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 277.50 | 24.90 | 28.95 | 26.93 | 26.30 | % | 0.10 | 209 | 0 | 1.04 | -0.32 | 0.00 | -0.47 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 280.00 | 26.00 | 29.90 | 27.95 | 27.45 | % | 0.10 | 201 | 0 | 1.04 | -0.33 | 0.00 | -0.48 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 282.50 | 27.10 | 31.00 | 29.05 | 28.20 | % | 0.10 | 2 | 0 | 1.04 | -0.34 | 0.00 | -0.48 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 285.00 | 28.35 | 32.25 | 30.30 | % | 0.11 | 0 | 0 | 1.04 | -0.35 | 0.00 | -0.49 | 5/21/2026 2:59:08 PM EST | |||
| 287.50 | 29.40 | 33.40 | 31.40 | % | 0.11 | 0 | 0 | 1.04 | -0.36 | 0.00 | -0.49 | 5/21/2026 2:59:08 PM EST | |||
| 290.00 | 30.55 | 34.55 | 32.55 | % | 0.11 | 0 | 0 | 1.03 | -0.36 | 0.00 | -0.50 | 5/21/2026 2:59:08 PM EST | |||
| 292.50 | 31.80 | 35.60 | 33.70 | % | 0.12 | 0 | 0 | 1.03 | -0.37 | 0.00 | -0.50 | 5/21/2026 2:59:08 PM EST | |||
| 295.00 | 33.00 | 36.95 | 34.98 | % | 0.12 | 0 | 0 | 1.03 | -0.38 | 0.00 | -0.50 | 5/21/2026 2:59:08 PM EST | |||
| 297.50 | 34.25 | 38.15 | 36.20 | % | 0.12 | 0 | 0 | 1.03 | -0.39 | 0.00 | -0.50 | 5/21/2026 2:59:08 PM EST | |||
| 300.00 | 35.50 | 39.30 | 37.40 | % | 0.12 | 0 | 0 | 1.03 | -0.40 | 0.00 | -0.51 | 5/21/2026 2:59:08 PM EST | |||
| 305.00 | 38.15 | 42.05 | 40.10 | 38.23 | % | 0.13 | 1 | 0 | 1.03 | -0.42 | 0.00 | -0.51 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 310.00 | 40.90 | 44.75 | 42.83 | 41.30 | % | 0.14 | 1 | 0 | 1.03 | -0.44 | 0.00 | -0.51 | 5/21/2026 | 5/21/2026 2:59:08 PM EST | |
| 315.00 | 43.90 | 47.55 | 45.73 | % | 0.15 | 0 | 0 | 1.03 | -0.46 | 0.00 | -0.52 | 5/21/2026 2:59:08 PM EST | |||
| 320.00 | 46.80 | 50.45 | 48.63 | % | 0.15 | 0 | 0 | 1.01 | -0.48 | 0.00 | -0.52 | 5/21/2026 2:59:08 PM EST | |||
| 325.00 | 49.80 | 53.30 | 51.55 | % | 0.16 | 0 | 0 | 1.01 | -0.49 | 0.00 | -0.52 | 5/21/2026 2:59:08 PM EST | |||
| 330.00 | 52.65 | 56.50 | 54.58 | % | 0.17 | 0 | 0 | 1.01 | -0.51 | 0.00 | -0.51 | 5/21/2026 2:59:08 PM EST | |||
| 335.00 | 56.05 | 59.50 | 57.78 | % | 0.17 | 0 | 0 | 1.02 | -0.53 | 0.00 | -0.51 | 5/21/2026 2:59:08 PM EST | |||
| 340.00 | 59.10 | 62.90 | 61.00 | % | 0.18 | 0 | 0 | 1.01 | -0.55 | 0.00 | -0.51 | 5/21/2026 2:59:08 PM EST | |||
| 345.00 | 62.40 | 66.25 | 64.33 | % | 0.19 | 0 | 0 | 1.02 | -0.56 | 0.00 | -0.50 | 5/21/2026 2:59:08 PM EST | |||
| 350.00 | 65.85 | 69.65 | 67.75 | % | 0.19 | 0 | 0 | 1.01 | -0.58 | 0.00 | -0.50 | 5/21/2026 2:59:08 PM EST | |||
| 355.00 | 69.35 | 73.15 | 71.25 | % | 0.20 | 0 | 0 | 1.01 | -0.60 | 0.00 | -0.49 | 5/21/2026 2:59:08 PM EST |