Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $257.02 as of 7/9/2026 8:22:49 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
170.00 100.75 103.20 101.98 % 0.60 0 0 1.47 0.85 0.00 -0.33 7/9/2026 4:00:10 PM EST
175.00 97.20 100.55 98.88 % 0.57 0 0 1.49 0.84 0.00 -0.35 7/9/2026 4:00:10 PM EST
180.00 93.55 96.40 94.98 % 0.53 0 0 1.46 0.83 0.00 -0.37 7/9/2026 4:00:10 PM EST
185.00 90.40 93.30 91.85 % 0.50 0 0 1.46 0.81 0.00 -0.38 7/9/2026 4:00:10 PM EST
190.00 87.15 90.30 88.73 % 0.47 0 0 1.46 0.80 0.00 -0.40 7/9/2026 4:00:10 PM EST
195.00 84.05 86.90 85.48 % 0.44 0 0 1.46 0.79 0.00 -0.41 7/9/2026 4:00:10 PM EST
200.00 80.95 83.95 82.45 % 0.41 0 0 1.45 0.77 0.00 -0.43 7/9/2026 4:00:10 PM EST
205.00 77.95 80.80 79.38 % 0.39 0 0 1.45 0.76 0.00 -0.44 7/9/2026 4:00:10 PM EST
210.00 75.05 78.35 76.70 % 0.37 0 0 1.44 0.74 0.00 -0.45 7/9/2026 4:00:10 PM EST
215.00 72.25 75.70 73.98 % 0.34 0 0 1.45 0.73 0.00 -0.46 7/9/2026 4:00:10 PM EST
220.00 69.50 72.40 70.95 % 0.32 0 0 1.43 0.71 0.00 -0.48 7/9/2026 4:00:10 PM EST
225.00 67.00 69.95 68.48 77.88 % 0.30 1 0 1.44 0.70 0.00 -0.48 7/9/2026 7/9/2026 4:00:10 PM EST
230.00 64.50 67.90 66.20 73.79 % 0.29 1 0 1.44 0.68 0.00 -0.49 7/9/2026 7/9/2026 4:00:10 PM EST
235.00 62.00 65.00 63.50 % 0.27 0 0 1.43 0.67 0.00 -0.50 7/9/2026 4:00:10 PM EST
240.00 59.50 62.70 61.10 % 0.25 0 0 1.43 0.66 0.00 -0.51 7/9/2026 4:00:10 PM EST
245.00 57.50 60.95 59.23 64.03 % 0.24 1 0 1.44 0.64 0.00 -0.52 7/9/2026 7/9/2026 4:00:10 PM EST
250.00 55.15 58.20 56.68 60.33 % 0.23 3 0 1.42 0.63 0.00 -0.52 7/9/2026 7/9/2026 4:00:10 PM EST
255.00 53.00 56.65 54.83 % 0.22 0 0 1.43 0.61 0.00 -0.53 7/9/2026 4:00:10 PM EST
260.00 51.00 54.20 52.60 55.50 % 0.20 5 0 1.42 0.60 0.00 -0.53 7/9/2026 7/9/2026 4:00:10 PM EST
265.00 49.00 52.55 50.78 53.55 % 0.19 6 0 1.43 0.58 0.00 -0.54 7/9/2026 7/9/2026 4:00:10 PM EST
270.00 47.10 50.70 48.90 % 0.18 0 0 1.43 0.57 0.00 -0.54 7/9/2026 4:00:10 PM EST
275.00 45.50 49.00 47.25 52.50 % 0.17 1 0 1.43 0.56 0.00 -0.54 7/9/2026 7/9/2026 4:00:10 PM EST
280.00 43.50 47.05 45.28 % 0.16 0 0 1.42 0.54 0.00 -0.54 7/9/2026 4:00:10 PM EST
285.00 42.00 45.35 43.68 % 0.15 0 0 1.42 0.53 0.00 -0.54 7/9/2026 4:00:10 PM EST
290.00 40.10 44.05 42.08 % 0.15 0 0 1.42 0.52 0.00 -0.54 7/9/2026 4:00:10 PM EST
295.00 38.55 41.85 40.20 % 0.14 0 0 1.41 0.50 0.00 -0.54 7/9/2026 4:00:10 PM EST
300.00 37.05 40.45 38.75 40.25 % 0.13 8 0 1.42 0.49 0.00 -0.54 7/9/2026 7/9/2026 4:00:10 PM EST
305.00 35.65 39.35 37.50 % 0.12 0 0 1.42 0.48 0.00 -0.54 7/9/2026 4:00:10 PM EST
310.00 34.30 38.10 36.20 40.88 % 0.12 1 0 1.42 0.46 0.00 -0.54 7/9/2026 7/9/2026 4:00:10 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 12.75 15.75 14.25 % 0.08 0 0 1.47 -0.15 0.00 -0.33 7/9/2026 4:00:10 PM EST
175.00 14.35 16.95 15.65 % 0.09 0 0 1.47 -0.16 0.00 -0.35 7/9/2026 4:00:10 PM EST
180.00 15.90 18.90 17.40 % 0.10 0 0 1.47 -0.17 0.00 -0.37 7/9/2026 4:00:10 PM EST
185.00 17.60 20.70 19.15 % 0.10 0 0 1.47 -0.19 0.00 -0.38 7/9/2026 4:00:10 PM EST
190.00 19.40 22.35 20.88 20.25 % 0.11 1 0 1.46 -0.20 0.00 -0.40 7/9/2026 7/9/2026 4:00:10 PM EST
195.00 21.25 24.30 22.78 23.12 % 0.12 1 0 1.46 -0.21 0.00 -0.41 7/9/2026 7/9/2026 4:00:10 PM EST
200.00 23.10 26.20 24.65 24.97 % 0.12 1 0 1.45 -0.23 0.00 -0.43 7/9/2026 7/9/2026 4:00:10 PM EST
205.00 25.25 28.50 26.88 % 0.13 0 0 1.46 -0.24 0.00 -0.44 7/9/2026 4:00:10 PM EST
210.00 27.50 30.55 29.03 28.40 % 0.14 7 0 1.45 -0.26 0.00 -0.45 7/9/2026 7/9/2026 4:00:10 PM EST
215.00 29.60 32.95 31.28 30.04 % 0.15 1 0 1.45 -0.27 0.00 -0.46 7/9/2026 7/9/2026 4:00:10 PM EST
220.00 32.00 35.20 33.60 33.20 % 0.15 4 0 1.45 -0.29 0.00 -0.48 7/9/2026 7/9/2026 4:00:10 PM EST
225.00 34.20 37.60 35.90 34.16 % 0.16 2 0 1.44 -0.30 0.00 -0.48 7/9/2026 7/9/2026 4:00:10 PM EST
230.00 36.95 40.05 38.50 37.25 % 0.17 2 0 1.45 -0.32 0.00 -0.49 7/9/2026 7/9/2026 4:00:10 PM EST
235.00 39.50 42.15 40.83 40.79 % 0.17 1 0 1.44 -0.33 0.00 -0.50 7/9/2026 7/9/2026 4:00:10 PM EST
240.00 42.00 45.20 43.60 42.38 % 0.18 8 0 1.44 -0.34 0.00 -0.51 7/9/2026 7/9/2026 4:00:10 PM EST
245.00 45.00 47.90 46.45 % 0.19 0 0 1.44 -0.36 0.00 -0.52 7/9/2026 4:00:10 PM EST
250.00 48.00 50.70 49.35 47.26 % 0.20 12 0 1.44 -0.37 0.00 -0.52 7/9/2026 7/9/2026 4:00:10 PM EST
255.00 50.80 53.55 52.18 54.35 % 0.20 1 0 1.44 -0.39 0.00 -0.53 7/9/2026 7/9/2026 4:00:10 PM EST
260.00 53.80 56.45 55.13 53.94 % 0.21 3 0 1.44 -0.40 0.00 -0.53 7/9/2026 7/9/2026 4:00:10 PM EST
265.00 56.00 59.50 57.75 % 0.22 0 0 1.42 -0.42 0.00 -0.54 7/9/2026 4:00:10 PM EST
270.00 59.80 62.55 61.18 58.30 % 0.23 2 0 1.43 -0.43 0.00 -0.54 7/9/2026 7/9/2026 4:00:10 PM EST
275.00 62.85 65.70 64.28 63.18 % 0.23 2 0 1.43 -0.44 0.00 -0.54 7/9/2026 7/9/2026 4:00:10 PM EST
280.00 66.10 68.90 67.50 67.25 % 0.24 1 0 1.43 -0.46 0.00 -0.54 7/9/2026 7/9/2026 4:00:10 PM EST
285.00 69.50 72.15 70.83 68.53 % 0.25 6 0 1.43 -0.47 0.00 -0.54 7/9/2026 7/9/2026 4:00:10 PM EST
290.00 72.05 75.50 73.78 % 0.25 0 0 1.42 -0.48 0.00 -0.54 7/9/2026 4:00:10 PM EST
295.00 75.40 78.90 77.15 % 0.26 0 0 1.41 -0.50 0.00 -0.54 7/9/2026 4:00:10 PM EST
300.00 79.60 82.40 81.00 % 0.27 0 0 1.42 -0.51 0.00 -0.54 7/9/2026 4:00:10 PM EST
305.00 82.50 86.00 84.25 % 0.28 0 0 1.41 -0.52 0.00 -0.54 7/9/2026 4:00:10 PM EST
310.00 86.00 89.65 87.83 % 0.28 0 0 1.41 -0.54 0.00 -0.54 7/9/2026 4:00:10 PM EST