Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $280.88 as of 6/17/2026 12:41:51 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
145.00 142.00 145.25 143.63 % 0.99 0 0 1.27 0.96 0.00 -0.16 6/17/2026 4:00:07 PM EST
150.00 137.50 140.75 139.13 131.46 0.00 0.00% 0.93 0 4 1.27 0.95 0.00 -0.17 6/15/2026 6/17/2026 4:00:07 PM EST
155.00 133.05 136.30 134.68 116.58 0.00 0.00% 0.87 0 1 1.27 0.94 0.00 -0.19 6/12/2026 6/17/2026 4:00:07 PM EST
160.00 128.55 131.95 130.25 % 0.81 0 0 1.27 0.94 0.00 -0.21 6/17/2026 4:00:07 PM EST
165.00 124.40 127.60 126.00 % 0.76 0 0 1.27 0.93 0.00 -0.22 6/17/2026 4:00:07 PM EST
170.00 120.05 123.30 121.68 % 0.72 0 0 1.26 0.92 0.00 -0.24 6/17/2026 4:00:07 PM EST
175.00 115.80 119.05 117.43 % 0.67 0 0 1.25 0.91 0.00 -0.26 6/17/2026 4:00:07 PM EST
180.00 111.60 114.90 113.25 92.16 0.00 0.00% 0.63 0 1 1.25 0.90 0.00 -0.27 6/12/2026 6/17/2026 4:00:07 PM EST
185.00 107.45 110.85 109.15 % 0.59 0 0 1.24 0.89 0.00 -0.29 6/17/2026 4:00:07 PM EST
190.00 103.45 106.85 105.15 % 0.55 0 0 1.23 0.88 0.00 -0.31 6/17/2026 4:00:07 PM EST
195.00 99.50 102.90 101.20 71.70 0.00 0.00% 0.52 0 1 1.23 0.87 0.00 -0.33 6/11/2026 6/17/2026 4:00:07 PM EST
200.00 96.10 99.10 97.60 % 0.49 0 0 1.21 0.86 0.00 -0.34 6/17/2026 4:00:07 PM EST
205.00 91.80 95.35 93.58 % 0.46 0 0 1.21 0.84 0.00 -0.36 6/17/2026 4:00:07 PM EST
210.00 88.25 91.65 89.95 % 0.43 0 0 1.21 0.83 0.00 -0.38 6/17/2026 4:00:07 PM EST
215.00 84.55 88.10 86.33 % 0.40 0 0 1.20 0.82 0.00 -0.39 6/17/2026 4:00:07 PM EST
220.00 80.95 84.55 82.75 86.50 % 0.38 1 0 1.20 0.80 0.00 -0.41 6/17/2026 6/17/2026 4:00:07 PM EST
225.00 77.95 81.15 79.55 82.14 % 0.35 1 0 1.20 0.79 0.00 -0.42 6/17/2026 6/17/2026 4:00:07 PM EST
227.50 75.80 79.50 77.65 % 0.34 0 0 1.19 0.78 0.00 -0.43 6/17/2026 4:00:07 PM EST
230.00 74.35 77.85 76.10 79.65 0.00 0.00% 0.33 0 2 1.19 0.77 0.00 -0.43 6/16/2026 6/17/2026 4:00:07 PM EST
232.50 72.55 76.20 74.38 % 0.32 0 0 1.18 0.76 0.00 -0.44 6/17/2026 4:00:07 PM EST
235.00 71.15 74.60 72.88 55.50 0.00 0.00% 0.31 0 15 1.18 0.76 0.00 -0.45 6/12/2026 6/17/2026 4:00:07 PM EST
237.50 69.65 73.00 71.33 80.15 0.00 0.00% 0.30 0 1 1.18 0.75 0.00 -0.45 6/16/2026 6/17/2026 4:00:07 PM EST
240.00 68.00 71.25 69.63 60.00 0.00 0.00% 0.29 0 3 1.18 0.74 0.00 -0.46 6/12/2026 6/17/2026 4:00:07 PM EST
242.50 66.35 69.70 68.03 % 0.28 0 0 1.17 0.73 0.00 -0.46 6/17/2026 4:00:07 PM EST
245.00 64.70 68.15 66.43 71.45 +0.74 +1.05% 0.27 2 6 1.17 0.72 0.00 -0.47 6/17/2026 6/17/2026 4:00:07 PM EST
247.50 63.60 66.95 65.28 43.00 0.00 0.00% 0.26 0 1 1.17 0.71 0.00 -0.47 6/11/2026 6/17/2026 4:00:07 PM EST
250.00 61.80 65.50 63.65 47.80 0.00 0.00% 0.25 0 6 1.17 0.71 0.00 -0.48 6/12/2026 6/17/2026 4:00:07 PM EST
255.00 59.30 62.30 60.80 65.34 0.00 0.00% 0.24 0 5 1.16 0.69 0.00 -0.49 6/16/2026 6/17/2026 4:00:07 PM EST
260.00 56.60 59.60 58.10 60.67 +0.67 +1.12% 0.22 1 5 1.16 0.67 0.00 -0.50 6/17/2026 6/17/2026 4:00:07 PM EST
265.00 53.90 56.80 55.35 55.30 +13.53 +32.40% 0.21 1 43 1.16 0.66 0.00 -0.51 6/17/2026 6/17/2026 4:00:07 PM EST
270.00 51.35 54.35 52.85 51.53 0.00 0.00% 0.20 0 17 1.15 0.64 0.00 -0.51 6/16/2026 6/17/2026 4:00:07 PM EST
275.00 48.90 51.90 50.40 46.01 0.00 0.00% 0.18 0 6 1.15 0.62 0.00 -0.52 6/15/2026 6/17/2026 4:00:07 PM EST
280.00 46.50 49.55 48.03 51.90 +4.33 +9.11% 0.17 53 12 1.15 0.60 0.00 -0.52 6/17/2026 6/17/2026 4:00:07 PM EST
285.00 44.35 47.45 45.90 49.73 -0.18 -0.37% 0.16 11 5 1.15 0.59 0.00 -0.53 6/17/2026 6/17/2026 4:00:07 PM EST
290.00 42.20 45.00 43.60 46.00 -0.87 -1.86% 0.15 32 11 1.14 0.57 0.00 -0.53 6/17/2026 6/17/2026 4:00:07 PM EST
295.00 40.15 43.15 41.65 45.84 -2.99 -6.13% 0.14 13 7 1.15 0.55 0.00 -0.53 6/17/2026 6/17/2026 4:00:07 PM EST
300.00 38.30 41.10 39.70 39.50 -2.10 -5.05% 0.13 37 111 1.14 0.53 0.00 -0.53 6/17/2026 6/17/2026 4:00:07 PM EST
305.00 36.25 39.25 37.75 40.17 0.00 0.00% 0.12 0 7 1.14 0.52 0.00 -0.53 6/16/2026 6/17/2026 4:00:07 PM EST
310.00 34.40 37.50 35.95 40.32 +0.32 +0.80% 0.12 2 2 1.14 0.50 0.00 -0.53 6/17/2026 6/17/2026 4:00:07 PM EST
315.00 32.75 35.50 34.13 36.71 0.00 0.00% 0.11 0 3 1.14 0.48 0.00 -0.53 6/16/2026 6/17/2026 4:00:07 PM EST
320.00 31.15 33.90 32.53 32.84 -4.91 -13.01% 0.10 5 13 1.14 0.47 0.00 -0.53 6/17/2026 6/17/2026 4:00:07 PM EST
325.00 29.55 32.30 30.93 % 0.10 0 0 1.14 0.45 0.00 -0.52 6/17/2026 4:00:07 PM EST
330.00 28.15 30.85 29.50 32.68 +2.13 +6.98% 0.09 2 10 1.14 0.44 0.00 -0.52 6/17/2026 6/17/2026 4:00:07 PM EST
335.00 26.40 29.35 27.88 25.45 0.00 0.00% 0.08 0 9 1.13 0.42 0.00 -0.51 6/15/2026 6/17/2026 4:00:07 PM EST
340.00 25.30 27.80 26.55 25.80 +1.65 +6.84% 0.08 1 7 1.13 0.41 0.00 -0.51 6/17/2026 6/17/2026 4:00:07 PM EST
345.00 23.80 26.65 25.23 % 0.07 0 0 1.13 0.39 0.00 -0.50 6/17/2026 4:00:07 PM EST
350.00 22.65 25.35 24.00 27.47 -0.32 -1.16% 0.07 1 23 1.13 0.38 0.00 -0.50 6/17/2026 6/17/2026 4:00:07 PM EST
355.00 21.60 24.00 22.80 % 0.06 0 0 1.13 0.36 0.00 -0.49 6/17/2026 4:00:07 PM EST
360.00 20.35 22.80 21.58 24.47 -1.87 -7.10% 0.06 1 84 1.13 0.35 0.00 -0.48 6/17/2026 6/17/2026 4:00:07 PM EST
365.00 19.45 22.05 20.75 21.70 0.00 0.00% 0.06 0 1 1.14 0.34 0.00 -0.48 6/16/2026 6/17/2026 4:00:07 PM EST
370.00 18.40 20.60 19.50 21.55 +1.80 +9.12% 0.05 2 57 1.13 0.32 0.00 -0.47 6/17/2026 6/17/2026 4:00:07 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
145.00 2.38 3.05 2.72 2.80 -0.25 -8.20% 0.02 1 37 1.32 -0.04 0.00 -0.16 6/17/2026 6/17/2026 4:00:07 PM EST
150.00 2.78 3.80 3.29 4.06 0.00 0.00% 0.02 0 16 1.32 -0.05 0.00 -0.17 6/15/2026 6/17/2026 4:00:07 PM EST
155.00 3.25 4.45 3.85 3.64 +0.03 +0.84% 0.02 35 10 1.32 -0.06 0.00 -0.19 6/17/2026 6/17/2026 4:00:07 PM EST
160.00 3.90 4.85 4.38 4.23 -0.77 -15.40% 0.03 4 11 1.30 -0.06 0.00 -0.21 6/17/2026 6/17/2026 4:00:07 PM EST
165.00 4.40 5.60 5.00 4.98 -0.48 -8.80% 0.03 3 23 1.29 -0.07 0.00 -0.22 6/17/2026 6/17/2026 4:00:07 PM EST
170.00 4.90 6.15 5.53 5.47 -0.23 -4.04% 0.03 21 109 1.27 -0.08 0.00 -0.24 6/17/2026 6/17/2026 4:00:07 PM EST
175.00 6.05 7.00 6.53 6.07 -0.98 -13.91% 0.04 12 35 1.28 -0.09 0.00 -0.26 6/17/2026 6/17/2026 4:00:07 PM EST
180.00 6.85 8.05 7.45 7.20 -0.55 -7.10% 0.04 11 39 1.28 -0.10 0.00 -0.27 6/17/2026 6/17/2026 4:00:07 PM EST
185.00 7.55 8.80 8.18 7.69 -1.01 -11.61% 0.04 27 41 1.26 -0.11 0.00 -0.29 6/17/2026 6/17/2026 4:00:07 PM EST
190.00 8.60 9.95 9.28 8.47 -0.73 -7.94% 0.05 39 112 1.26 -0.12 0.00 -0.31 6/17/2026 6/17/2026 4:00:07 PM EST
195.00 9.75 11.10 10.43 9.40 -0.78 -7.67% 0.05 6 2 1.26 -0.13 0.00 -0.33 6/17/2026 6/17/2026 4:00:07 PM EST
200.00 10.25 11.80 11.03 11.13 -0.91 -7.56% 0.06 5 30 1.23 -0.14 0.00 -0.34 6/17/2026 6/17/2026 4:00:07 PM EST
205.00 11.20 13.40 12.30 12.30 -0.36 -2.85% 0.06 6 5 1.22 -0.16 0.00 -0.36 6/17/2026 6/17/2026 4:00:07 PM EST
210.00 12.90 14.40 13.65 13.05 -0.80 -5.78% 0.07 1 5 1.22 -0.17 0.00 -0.38 6/17/2026 6/17/2026 4:00:07 PM EST
215.00 14.30 16.05 15.18 14.10 -2.11 -13.02% 0.07 10 5 1.22 -0.18 0.00 -0.39 6/17/2026 6/17/2026 4:00:07 PM EST
220.00 15.80 17.50 16.65 16.20 -0.42 -2.53% 0.08 5 6 1.21 -0.20 0.00 -0.41 6/17/2026 6/17/2026 4:00:07 PM EST
225.00 17.15 18.75 17.95 17.41 -0.69 -3.82% 0.08 2 10 1.20 -0.21 0.00 -0.42 6/17/2026 6/17/2026 4:00:07 PM EST
227.50 17.75 19.90 18.83 18.24 -2.97 -14.01% 0.08 1 4 1.20 -0.22 0.00 -0.43 6/17/2026 6/17/2026 4:00:07 PM EST
230.00 18.70 20.50 19.60 19.54 -0.74 -3.65% 0.09 2 212 1.19 -0.23 0.00 -0.43 6/17/2026 6/17/2026 4:00:07 PM EST
232.50 19.60 21.45 20.53 % 0.09 0 0 1.19 -0.24 0.00 -0.44 6/17/2026 4:00:07 PM EST
235.00 20.35 22.15 21.25 20.70 -1.10 -5.05% 0.09 7 38 1.18 -0.24 0.00 -0.45 6/17/2026 6/17/2026 4:00:07 PM EST
237.50 21.25 23.50 22.38 22.64 0.00 0.00% 0.09 0 0 1.19 -0.25 0.00 -0.45 6/16/2026 6/17/2026 4:00:07 PM EST
240.00 21.85 24.25 23.05 23.15 -1.50 -6.09% 0.10 13 13 1.18 -0.26 0.00 -0.46 6/17/2026 6/17/2026 4:00:07 PM EST
242.50 22.15 25.45 23.80 27.65 0.00 0.00% 0.10 0 2 1.17 -0.27 0.00 -0.46 6/15/2026 6/17/2026 4:00:07 PM EST
245.00 23.85 26.00 24.93 24.07 -1.33 -5.24% 0.10 6 12 1.17 -0.28 0.00 -0.47 6/17/2026 6/17/2026 4:00:07 PM EST
247.50 25.10 27.55 26.33 28.81 0.00 0.00% 0.11 0 30 1.18 -0.29 0.00 -0.47 6/15/2026 6/17/2026 4:00:07 PM EST
250.00 25.80 28.15 26.98 27.15 -1.55 -5.41% 0.11 3 82 1.17 -0.29 0.00 -0.48 6/17/2026 6/17/2026 4:00:07 PM EST
255.00 27.90 30.00 28.95 28.95 -1.41 -4.65% 0.11 7 18 1.16 -0.31 0.00 -0.49 6/17/2026 6/17/2026 4:00:07 PM EST
260.00 30.05 32.90 31.48 31.80 +0.46 +1.47% 0.12 15 24 1.16 -0.33 0.00 -0.50 6/17/2026 6/17/2026 4:00:07 PM EST
265.00 32.80 35.35 34.08 33.04 % 0.13 1 0 1.17 -0.34 0.00 -0.51 6/17/2026 6/17/2026 4:00:07 PM EST
270.00 34.75 37.75 36.25 35.31 -0.86 -2.38% 0.13 1 4 1.16 -0.36 0.00 -0.51 6/17/2026 6/17/2026 4:00:07 PM EST
275.00 37.25 40.35 38.80 42.25 0.00 0.00% 0.14 0 3 1.16 -0.38 0.00 -0.52 6/15/2026 6/17/2026 4:00:07 PM EST
280.00 40.15 42.90 41.53 40.72 -1.78 -4.19% 0.15 7 24 1.15 -0.40 0.00 -0.52 6/17/2026 6/17/2026 4:00:07 PM EST
285.00 42.80 46.00 44.40 44.16 0.00 0.00% 0.16 0 5 1.16 -0.41 0.00 -0.53 6/16/2026 6/17/2026 4:00:07 PM EST
290.00 45.50 48.80 47.15 45.70 0.00 0.00% 0.16 0 3 1.15 -0.43 0.00 -0.53 6/16/2026 6/17/2026 4:00:07 PM EST
295.00 48.45 51.75 50.10 48.53 0.00 0.00% 0.17 0 5 1.15 -0.45 0.00 -0.53 6/16/2026 6/17/2026 4:00:07 PM EST
300.00 51.40 54.60 53.00 51.00 % 0.18 3 0 1.15 -0.47 0.00 -0.53 6/17/2026 6/17/2026 4:00:07 PM EST
305.00 54.50 57.70 56.10 61.45 0.00 0.00% 0.18 0 1 1.15 -0.48 0.00 -0.53 6/15/2026 6/17/2026 4:00:07 PM EST
310.00 57.60 60.85 59.23 57.00 % 0.19 5 0 1.14 -0.50 0.00 -0.53 6/17/2026 6/17/2026 4:00:07 PM EST
315.00 60.85 64.05 62.45 60.12 % 0.20 2 0 1.14 -0.52 0.00 -0.53 6/17/2026 6/17/2026 4:00:07 PM EST
320.00 64.10 67.35 65.73 % 0.21 0 0 1.14 -0.53 0.00 -0.53 6/17/2026 4:00:07 PM EST
325.00 67.60 71.00 69.30 % 0.21 0 0 1.14 -0.55 0.00 -0.52 6/17/2026 4:00:07 PM EST
330.00 70.95 74.20 72.58 % 0.22 0 0 1.14 -0.56 0.00 -0.52 6/17/2026 4:00:07 PM EST
335.00 74.45 77.85 76.15 % 0.23 0 0 1.14 -0.58 0.00 -0.51 6/17/2026 4:00:07 PM EST
340.00 78.00 81.35 79.68 % 0.23 0 0 1.13 -0.59 0.00 -0.51 6/17/2026 4:00:07 PM EST
345.00 81.80 85.10 83.45 % 0.24 0 0 1.13 -0.61 0.00 -0.50 6/17/2026 4:00:07 PM EST
350.00 85.55 88.90 87.23 % 0.25 0 0 1.13 -0.62 0.00 -0.50 6/17/2026 4:00:07 PM EST
355.00 89.35 92.65 91.00 % 0.26 0 0 1.13 -0.64 0.00 -0.49 6/17/2026 4:00:07 PM EST
360.00 93.20 96.55 94.88 % 0.26 0 0 1.13 -0.65 0.00 -0.48 6/17/2026 4:00:07 PM EST
365.00 97.10 100.45 98.78 % 0.27 0 0 1.13 -0.66 0.00 -0.48 6/17/2026 4:00:07 PM EST
370.00 101.45 104.50 102.98 % 0.28 0 0 1.14 -0.68 0.00 -0.47 6/17/2026 4:00:07 PM EST