Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $228.11 as of 8/4/2026 9:04:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 132.00 | 136.50 | 134.25 | % | 1.41 | 0 | 0 | 1.77 | 0.99 | 0.00 | -0.04 | 8/4/2026 4:00:02 PM EST | |||
| 100.00 | 127.50 | 131.45 | 129.48 | % | 1.29 | 0 | 0 | 1.72 | 0.98 | 0.00 | -0.05 | 8/4/2026 4:00:02 PM EST | |||
| 105.00 | 123.05 | 127.25 | 125.15 | % | 1.19 | 0 | 0 | 1.67 | 0.98 | 0.00 | -0.06 | 8/4/2026 4:00:02 PM EST | |||
| 110.00 | 118.50 | 122.80 | 120.65 | % | 1.10 | 0 | 0 | 1.68 | 0.97 | 0.00 | -0.08 | 8/4/2026 4:00:02 PM EST | |||
| 115.00 | 114.00 | 117.40 | 115.70 | % | 1.01 | 0 | 0 | 1.58 | 0.96 | 0.00 | -0.09 | 8/4/2026 4:00:02 PM EST | |||
| 120.00 | 109.15 | 112.40 | 110.78 | % | 0.92 | 0 | 0 | 1.45 | 0.95 | 0.00 | -0.11 | 8/4/2026 4:00:02 PM EST | |||
| 125.00 | 104.60 | 108.05 | 106.33 | % | 0.85 | 0 | 0 | 1.44 | 0.94 | 0.00 | -0.13 | 8/4/2026 4:00:02 PM EST | |||
| 130.00 | 100.20 | 103.85 | 102.03 | 88.80 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.46 | 0.94 | 0.00 | -0.15 | 7/31/2026 | 8/4/2026 4:00:02 PM EST |
| 135.00 | 96.00 | 98.95 | 97.48 | % | 0.72 | 0 | 0 | 1.41 | 0.92 | 0.00 | -0.17 | 8/4/2026 4:00:02 PM EST | |||
| 140.00 | 91.55 | 94.95 | 93.25 | 73.69 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.40 | 0.91 | 0.00 | -0.18 | 7/30/2026 | 8/4/2026 4:00:02 PM EST |
| 145.00 | 87.50 | 91.10 | 89.30 | 69.97 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.40 | 0.90 | 0.00 | -0.21 | 7/30/2026 | 8/4/2026 4:00:02 PM EST |
| 150.00 | 83.05 | 86.90 | 84.98 | % | 0.57 | 0 | 0 | 1.38 | 0.89 | 0.00 | -0.23 | 8/4/2026 4:00:02 PM EST | |||
| 155.00 | 79.15 | 82.85 | 81.00 | % | 0.52 | 0 | 0 | 1.36 | 0.87 | 0.00 | -0.25 | 8/4/2026 4:00:02 PM EST | |||
| 160.00 | 75.50 | 79.05 | 77.28 | 62.55 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.35 | 0.85 | 0.00 | -0.27 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 165.00 | 71.80 | 75.30 | 73.55 | 60.59 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.34 | 0.84 | 0.00 | -0.29 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 170.00 | 68.15 | 71.65 | 69.90 | 61.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.33 | 0.82 | 0.00 | -0.31 | 7/30/2026 | 8/4/2026 4:00:02 PM EST |
| 175.00 | 64.65 | 68.15 | 66.40 | 55.85 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.32 | 0.80 | 0.00 | -0.33 | 7/30/2026 | 8/4/2026 4:00:02 PM EST |
| 180.00 | 61.25 | 64.55 | 62.90 | 57.75 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.31 | 0.78 | 0.00 | -0.35 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 185.00 | 58.05 | 61.55 | 59.80 | 52.10 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.31 | 0.76 | 0.00 | -0.36 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 190.00 | 55.00 | 58.40 | 56.70 | 51.65 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.30 | 0.74 | 0.00 | -0.38 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 195.00 | 52.00 | 55.45 | 53.73 | 53.22 | +5.87 | +12.40% | 0.28 | 1 | 3 | 1.30 | 0.72 | 0.00 | -0.40 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 200.00 | 49.10 | 52.55 | 50.83 | 56.00 | +11.03 | +24.53% | 0.25 | 5 | 11 | 1.29 | 0.70 | 0.00 | -0.41 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 205.00 | 46.25 | 49.90 | 48.08 | 41.05 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.29 | 0.68 | 0.00 | -0.43 | 7/31/2026 | 8/4/2026 4:00:02 PM EST |
| 210.00 | 43.65 | 47.20 | 45.43 | 44.00 | +4.20 | +10.56% | 0.22 | 1 | 9 | 1.29 | 0.65 | 0.00 | -0.44 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 215.00 | 41.10 | 44.80 | 42.95 | 36.50 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.28 | 0.63 | 0.00 | -0.45 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 220.00 | 38.70 | 42.40 | 40.55 | 44.22 | +9.07 | +25.81% | 0.18 | 8 | 30 | 1.28 | 0.61 | 0.00 | -0.46 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 225.00 | 36.90 | 40.10 | 38.50 | 40.00 | +7.01 | +21.25% | 0.17 | 24 | 12 | 1.28 | 0.59 | 0.00 | -0.46 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 230.00 | 34.25 | 37.95 | 36.10 | 37.50 | +8.38 | +28.78% | 0.16 | 10 | 6 | 1.27 | 0.57 | 0.00 | -0.47 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 235.00 | 32.20 | 35.95 | 34.08 | 37.02 | +8.22 | +28.55% | 0.15 | 10 | 7 | 1.27 | 0.55 | 0.00 | -0.47 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 240.00 | 30.20 | 34.00 | 32.10 | 33.02 | +4.84 | +17.18% | 0.13 | 18 | 12 | 1.27 | 0.53 | 0.00 | -0.48 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 245.00 | 28.35 | 32.10 | 30.23 | 34.45 | +10.35 | +42.95% | 0.12 | 14 | 3 | 1.27 | 0.51 | 0.00 | -0.48 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 250.00 | 26.55 | 30.20 | 28.38 | 30.80 | +8.30 | +36.89% | 0.11 | 17 | 2 | 1.26 | 0.49 | 0.00 | -0.48 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 255.00 | 24.85 | 28.85 | 26.85 | 28.58 | +6.13 | +27.31% | 0.11 | 2 | 5 | 1.26 | 0.47 | 0.00 | -0.48 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 260.00 | 23.25 | 27.20 | 25.23 | 27.60 | +6.43 | +30.38% | 0.10 | 5 | 2 | 1.26 | 0.45 | 0.00 | -0.48 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 265.00 | 21.65 | 25.70 | 23.68 | 24.83 | +3.88 | +18.52% | 0.09 | 1 | 5 | 1.26 | 0.43 | 0.00 | -0.48 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 270.00 | 20.20 | 24.35 | 22.28 | 24.05 | +5.97 | +33.02% | 0.08 | 14 | 4 | 1.26 | 0.41 | 0.00 | -0.47 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 275.00 | 19.00 | 22.85 | 20.93 | 19.34 | +2.44 | +14.44% | 0.08 | 3 | 2 | 1.25 | 0.39 | 0.00 | -0.47 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 280.00 | 17.65 | 21.75 | 19.70 | 20.88 | +4.74 | +29.37% | 0.07 | 4 | 11 | 1.25 | 0.38 | 0.00 | -0.46 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 285.00 | 17.00 | 20.45 | 18.73 | 17.75 | % | 0.07 | 1 | 0 | 1.26 | 0.36 | 0.00 | -0.45 | 8/4/2026 | 8/4/2026 4:00:02 PM EST | |
| 290.00 | 15.50 | 19.25 | 17.38 | 18.39 | +4.23 | +29.88% | 0.06 | 7 | 27 | 1.25 | 0.34 | 0.00 | -0.45 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 295.00 | 14.30 | 18.15 | 16.23 | 19.24 | +5.94 | +44.67% | 0.06 | 1 | 3 | 1.25 | 0.33 | 0.00 | -0.44 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 300.00 | 14.00 | 17.00 | 15.50 | 15.52 | +2.93 | +23.28% | 0.05 | 14 | 6 | 1.25 | 0.31 | 0.00 | -0.43 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 305.00 | 13.25 | 16.50 | 14.88 | 14.00 | +5.10 | +57.31% | 0.05 | 3 | 11 | 1.27 | 0.30 | 0.00 | -0.42 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 310.00 | 11.50 | 15.15 | 13.33 | 15.20 | +4.20 | +38.19% | 0.04 | 14 | 20 | 1.24 | 0.29 | 0.00 | -0.41 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 315.00 | 10.60 | 14.35 | 12.48 | 11.00 | +2.75 | +33.34% | 0.04 | 3 | 19 | 1.24 | 0.27 | 0.00 | -0.40 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 320.00 | 11.05 | 13.45 | 12.25 | 12.30 | +2.70 | +28.13% | 0.04 | 58 | 17 | 1.26 | 0.26 | 0.00 | -0.39 | 8/4/2026 | 8/4/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.44 | 1.30 | 0.87 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | -0.01 | 0.00 | -0.04 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 100.00 | 0.60 | 1.17 | 0.89 | 0.83 | -0.37 | -30.84% | 0.01 | 3 | 7 | 1.39 | -0.02 | 0.00 | -0.05 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 105.00 | 0.71 | 2.00 | 1.36 | % | 0.01 | 0 | 0 | 1.41 | -0.02 | 0.00 | -0.06 | 8/4/2026 4:00:02 PM EST | |||
| 110.00 | 0.96 | 1.95 | 1.46 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | -0.03 | 0.00 | -0.08 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 115.00 | 1.34 | 2.21 | 1.78 | 2.17 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.35 | -0.04 | 0.00 | -0.09 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 120.00 | 1.55 | 2.76 | 2.16 | 2.10 | -0.82 | -28.09% | 0.02 | 4 | 3 | 1.34 | -0.05 | 0.00 | -0.11 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 125.00 | 1.69 | 3.30 | 2.50 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.31 | -0.06 | 0.00 | -0.13 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 130.00 | 2.60 | 3.70 | 3.15 | 3.25 | -0.90 | -21.69% | 0.02 | 11 | 10 | 1.32 | -0.06 | 0.00 | -0.15 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 135.00 | 3.20 | 4.30 | 3.75 | 3.80 | -0.87 | -18.63% | 0.03 | 3 | 15 | 1.31 | -0.08 | 0.00 | -0.17 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 140.00 | 4.05 | 5.55 | 4.80 | 4.42 | -1.13 | -20.36% | 0.03 | 31 | 8 | 1.33 | -0.09 | 0.00 | -0.18 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 145.00 | 4.35 | 5.50 | 4.93 | 5.20 | -1.22 | -19.01% | 0.03 | 10 | 9 | 1.26 | -0.10 | 0.00 | -0.21 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 150.00 | 4.80 | 7.75 | 6.28 | 6.05 | -1.20 | -16.56% | 0.04 | 28 | 30 | 1.29 | -0.11 | 0.00 | -0.23 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 155.00 | 6.35 | 7.40 | 6.88 | 7.00 | -1.67 | -19.27% | 0.04 | 4 | 18 | 1.26 | -0.13 | 0.00 | -0.25 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 160.00 | 7.10 | 9.90 | 8.50 | 7.88 | -1.57 | -16.62% | 0.05 | 35 | 59 | 1.28 | -0.14 | 0.00 | -0.27 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 165.00 | 8.40 | 11.25 | 9.83 | 9.35 | -2.25 | -19.40% | 0.06 | 25 | 15 | 1.28 | -0.16 | 0.00 | -0.29 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 170.00 | 10.25 | 12.00 | 11.13 | 10.20 | -2.70 | -20.93% | 0.07 | 16 | 21 | 1.27 | -0.18 | 0.00 | -0.31 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 175.00 | 11.20 | 14.60 | 12.90 | 12.30 | -2.40 | -16.33% | 0.07 | 7 | 19 | 1.28 | -0.20 | 0.00 | -0.33 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 180.00 | 13.20 | 15.85 | 14.53 | 14.00 | -1.00 | -6.67% | 0.08 | 13 | 60 | 1.28 | -0.22 | 0.00 | -0.35 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 185.00 | 14.60 | 18.00 | 16.30 | 15.42 | -2.84 | -15.56% | 0.09 | 1 | 6 | 1.27 | -0.24 | 0.00 | -0.36 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 190.00 | 16.45 | 19.60 | 18.03 | 17.40 | -2.55 | -12.79% | 0.09 | 26 | 31 | 1.26 | -0.26 | 0.00 | -0.38 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 195.00 | 18.40 | 21.65 | 20.03 | 19.27 | -2.60 | -11.89% | 0.10 | 15 | 7 | 1.26 | -0.28 | 0.00 | -0.40 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 200.00 | 20.70 | 23.75 | 22.23 | 21.33 | -3.29 | -13.37% | 0.11 | 15 | 30 | 1.26 | -0.30 | 0.00 | -0.41 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 205.00 | 22.75 | 26.35 | 24.55 | 22.39 | -5.51 | -19.75% | 0.12 | 5 | 3 | 1.26 | -0.32 | 0.00 | -0.43 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 210.00 | 24.00 | 27.40 | 25.70 | 23.51 | -6.59 | -21.90% | 0.12 | 3 | 14 | 1.21 | -0.35 | 0.00 | -0.44 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 215.00 | 27.60 | 30.50 | 29.05 | 27.70 | -5.45 | -16.44% | 0.14 | 8 | 20 | 1.24 | -0.37 | 0.00 | -0.45 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 220.00 | 30.00 | 33.50 | 31.75 | 31.30 | -0.70 | -2.19% | 0.14 | 11 | 7 | 1.25 | -0.39 | 0.00 | -0.46 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 225.00 | 32.85 | 36.20 | 34.53 | 31.10 | -5.41 | -14.82% | 0.15 | 6 | 11 | 1.24 | -0.41 | 0.00 | -0.46 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 230.00 | 35.50 | 38.70 | 37.10 | 36.70 | -9.88 | -21.22% | 0.16 | 22 | 2 | 1.22 | -0.43 | 0.00 | -0.47 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 235.00 | 38.55 | 41.60 | 40.08 | 38.11 | % | 0.17 | 1 | 0 | 1.23 | -0.45 | 0.00 | -0.47 | 8/4/2026 | 8/4/2026 4:00:02 PM EST | |
| 240.00 | 41.55 | 45.00 | 43.28 | 40.98 | -5.73 | -12.27% | 0.18 | 1 | 4 | 1.24 | -0.47 | 0.00 | -0.48 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 245.00 | 44.70 | 48.00 | 46.35 | % | 0.19 | 0 | 0 | 1.23 | -0.49 | 0.00 | -0.48 | 8/4/2026 4:00:02 PM EST | |||
| 250.00 | 47.70 | 51.35 | 49.53 | 51.31 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.23 | -0.51 | 0.00 | -0.48 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 255.00 | 50.55 | 54.35 | 52.45 | % | 0.21 | 0 | 0 | 1.22 | -0.53 | 0.00 | -0.48 | 8/4/2026 4:00:02 PM EST | |||
| 260.00 | 54.50 | 57.60 | 56.05 | 53.35 | -6.96 | -11.54% | 0.22 | 2 | 1 | 1.22 | -0.55 | 0.00 | -0.48 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 265.00 | 57.65 | 61.50 | 59.58 | % | 0.22 | 0 | 0 | 1.22 | -0.57 | 0.00 | -0.48 | 8/4/2026 4:00:02 PM EST | |||
| 270.00 | 61.35 | 64.90 | 63.13 | % | 0.23 | 0 | 0 | 1.21 | -0.59 | 0.00 | -0.47 | 8/4/2026 4:00:02 PM EST | |||
| 275.00 | 65.00 | 68.75 | 66.88 | % | 0.24 | 0 | 0 | 1.22 | -0.61 | 0.00 | -0.47 | 8/4/2026 4:00:02 PM EST | |||
| 280.00 | 69.00 | 72.40 | 70.70 | 79.45 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.22 | -0.62 | 0.00 | -0.46 | 7/31/2026 | 8/4/2026 4:00:02 PM EST |
| 285.00 | 72.65 | 76.00 | 74.33 | % | 0.26 | 0 | 0 | 1.21 | -0.64 | 0.00 | -0.45 | 8/4/2026 4:00:02 PM EST | |||
| 290.00 | 76.40 | 80.00 | 78.20 | % | 0.27 | 0 | 0 | 1.21 | -0.66 | 0.00 | -0.45 | 8/4/2026 4:00:02 PM EST | |||
| 295.00 | 80.45 | 83.90 | 82.18 | 77.20 | % | 0.28 | 1 | 0 | 1.21 | -0.67 | 0.00 | -0.44 | 8/4/2026 | 8/4/2026 4:00:02 PM EST | |
| 300.00 | 84.20 | 87.85 | 86.03 | % | 0.29 | 0 | 0 | 1.21 | -0.69 | 0.00 | -0.43 | 8/4/2026 4:00:02 PM EST | |||
| 305.00 | 88.50 | 91.85 | 90.18 | % | 0.30 | 0 | 0 | 1.21 | -0.70 | 0.00 | -0.42 | 8/4/2026 4:00:02 PM EST | |||
| 310.00 | 92.55 | 95.90 | 94.23 | % | 0.30 | 0 | 0 | 1.21 | -0.71 | 0.00 | -0.41 | 8/4/2026 4:00:02 PM EST | |||
| 315.00 | 96.70 | 100.00 | 98.35 | % | 0.31 | 0 | 0 | 1.20 | -0.73 | 0.00 | -0.40 | 8/4/2026 4:00:02 PM EST | |||
| 320.00 | 100.90 | 104.15 | 102.53 | 101.10 | % | 0.32 | 1 | 0 | 1.20 | -0.74 | 0.00 | -0.39 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |