Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $234.00 as of 8/6/2026 7:32:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 73.00 | 76.40 | 74.70 | % | 0.45 | 0 | 0 | 1.07 | 0.84 | 0.00 | -0.26 | 8/6/2026 4:00:08 PM EST | |||
| 170.00 | 69.35 | 72.85 | 71.10 | 79.63 | % | 0.42 | 3 | 0 | 1.07 | 0.83 | 0.00 | -0.27 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 175.00 | 65.90 | 69.30 | 67.60 | % | 0.39 | 0 | 0 | 1.08 | 0.81 | 0.00 | -0.29 | 8/6/2026 4:00:08 PM EST | |||
| 180.00 | 62.60 | 66.15 | 64.38 | % | 0.36 | 0 | 0 | 1.08 | 0.79 | 0.00 | -0.30 | 8/6/2026 4:00:08 PM EST | |||
| 185.00 | 59.40 | 62.85 | 61.13 | 75.40 | % | 0.33 | 2 | 0 | 1.08 | 0.77 | 0.00 | -0.31 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 190.00 | 56.45 | 59.90 | 58.18 | 67.85 | % | 0.31 | 5 | 0 | 1.09 | 0.75 | 0.00 | -0.33 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 195.00 | 53.50 | 56.95 | 55.23 | % | 0.28 | 0 | 0 | 1.09 | 0.73 | 0.00 | -0.34 | 8/6/2026 4:00:08 PM EST | |||
| 200.00 | 50.85 | 54.15 | 52.50 | 66.00 | % | 0.26 | 1 | 0 | 1.10 | 0.71 | 0.00 | -0.35 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 205.00 | 47.75 | 51.50 | 49.63 | % | 0.24 | 0 | 0 | 1.09 | 0.69 | 0.00 | -0.36 | 8/6/2026 4:00:08 PM EST | |||
| 210.00 | 45.20 | 48.90 | 47.05 | % | 0.22 | 0 | 0 | 1.09 | 0.67 | 0.00 | -0.37 | 8/6/2026 4:00:08 PM EST | |||
| 215.00 | 42.70 | 46.45 | 44.58 | % | 0.21 | 0 | 0 | 1.09 | 0.65 | 0.00 | -0.37 | 8/6/2026 4:00:08 PM EST | |||
| 220.00 | 40.30 | 44.10 | 42.20 | 55.70 | % | 0.19 | 2 | 0 | 1.10 | 0.63 | 0.00 | -0.38 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 225.00 | 38.40 | 41.85 | 40.13 | 52.85 | % | 0.18 | 20 | 0 | 1.10 | 0.61 | 0.00 | -0.39 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 230.00 | 36.00 | 39.75 | 37.88 | 44.55 | % | 0.16 | 2 | 0 | 1.10 | 0.59 | 0.00 | -0.39 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 235.00 | 33.85 | 37.70 | 35.78 | 44.29 | % | 0.15 | 1 | 0 | 1.10 | 0.57 | 0.00 | -0.39 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 240.00 | 31.90 | 35.80 | 33.85 | % | 0.14 | 0 | 0 | 1.10 | 0.55 | 0.00 | -0.40 | 8/6/2026 4:00:08 PM EST | |||
| 245.00 | 30.75 | 33.85 | 32.30 | % | 0.13 | 0 | 0 | 1.11 | 0.53 | 0.00 | -0.40 | 8/6/2026 4:00:08 PM EST | |||
| 250.00 | 28.80 | 32.25 | 30.53 | 41.95 | % | 0.12 | 3 | 0 | 1.11 | 0.51 | 0.00 | -0.40 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 255.00 | 27.50 | 30.60 | 29.05 | % | 0.11 | 0 | 0 | 1.11 | 0.49 | 0.00 | -0.40 | 8/6/2026 4:00:08 PM EST | |||
| 260.00 | 25.15 | 29.00 | 27.08 | 34.42 | % | 0.10 | 2 | 0 | 1.10 | 0.47 | 0.00 | -0.39 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 265.00 | 23.55 | 27.55 | 25.55 | % | 0.10 | 0 | 0 | 1.10 | 0.46 | 0.00 | -0.39 | 8/6/2026 4:00:08 PM EST | |||
| 270.00 | 22.50 | 26.15 | 24.33 | 32.40 | % | 0.09 | 4 | 0 | 1.11 | 0.44 | 0.00 | -0.39 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 275.00 | 21.60 | 24.80 | 23.20 | % | 0.08 | 0 | 0 | 1.12 | 0.42 | 0.00 | -0.39 | 8/6/2026 4:00:08 PM EST | |||
| 280.00 | 20.15 | 23.55 | 21.85 | % | 0.08 | 0 | 0 | 1.12 | 0.40 | 0.00 | -0.38 | 8/6/2026 4:00:08 PM EST | |||
| 285.00 | 19.10 | 22.35 | 20.73 | % | 0.07 | 0 | 0 | 1.12 | 0.39 | 0.00 | -0.38 | 8/6/2026 4:00:08 PM EST | |||
| 290.00 | 17.85 | 21.25 | 19.55 | 26.45 | % | 0.07 | 3 | 0 | 1.12 | 0.37 | 0.00 | -0.37 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 295.00 | 16.30 | 20.15 | 18.23 | 21.18 | % | 0.06 | 1 | 0 | 1.11 | 0.36 | 0.00 | -0.37 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 300.00 | 15.90 | 19.15 | 17.53 | 23.03 | % | 0.06 | 19 | 0 | 1.12 | 0.34 | 0.00 | -0.36 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 305.00 | 14.90 | 18.20 | 16.55 | 23.21 | % | 0.05 | 2 | 0 | 1.12 | 0.33 | 0.00 | -0.35 | 8/6/2026 | 8/6/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 9.30 | 11.40 | 10.35 | 8.85 | % | 0.06 | 6 | 0 | 1.18 | -0.16 | 0.00 | -0.26 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 170.00 | 9.65 | 12.85 | 11.25 | % | 0.07 | 0 | 0 | 1.15 | -0.17 | 0.00 | -0.27 | 8/6/2026 4:00:08 PM EST | |||
| 175.00 | 11.90 | 13.85 | 12.88 | % | 0.07 | 0 | 0 | 1.15 | -0.19 | 0.00 | -0.29 | 8/6/2026 4:00:08 PM EST | |||
| 180.00 | 12.90 | 15.55 | 14.23 | 13.65 | % | 0.08 | 12 | 0 | 1.14 | -0.21 | 0.00 | -0.30 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 185.00 | 15.10 | 17.95 | 16.53 | 16.05 | % | 0.09 | 1 | 0 | 1.16 | -0.23 | 0.00 | -0.31 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 190.00 | 16.95 | 19.90 | 18.43 | 17.92 | % | 0.10 | 1 | 0 | 1.16 | -0.25 | 0.00 | -0.33 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 195.00 | 18.55 | 21.70 | 20.13 | 19.05 | % | 0.10 | 32 | 0 | 1.14 | -0.27 | 0.00 | -0.34 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 200.00 | 20.75 | 24.00 | 22.38 | 19.64 | % | 0.11 | 1 | 0 | 1.15 | -0.29 | 0.00 | -0.35 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 205.00 | 23.05 | 25.95 | 24.50 | 21.67 | % | 0.12 | 20 | 0 | 1.14 | -0.31 | 0.00 | -0.36 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 210.00 | 25.45 | 29.00 | 27.23 | % | 0.13 | 0 | 0 | 1.15 | -0.33 | 0.00 | -0.37 | 8/6/2026 4:00:08 PM EST | |||
| 215.00 | 27.95 | 31.40 | 29.68 | 25.20 | % | 0.14 | 1 | 0 | 1.15 | -0.35 | 0.00 | -0.37 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 220.00 | 30.60 | 34.10 | 32.35 | 27.72 | % | 0.15 | 2 | 0 | 1.15 | -0.37 | 0.00 | -0.38 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 225.00 | 33.35 | 36.85 | 35.10 | 33.25 | % | 0.16 | 2 | 0 | 1.15 | -0.39 | 0.00 | -0.39 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 230.00 | 36.20 | 39.20 | 37.70 | % | 0.16 | 0 | 0 | 1.15 | -0.41 | 0.00 | -0.39 | 8/6/2026 4:00:08 PM EST | |||
| 235.00 | 39.15 | 42.30 | 40.73 | % | 0.17 | 0 | 0 | 1.15 | -0.43 | 0.00 | -0.39 | 8/6/2026 4:00:08 PM EST | |||
| 240.00 | 42.25 | 45.95 | 44.10 | 38.23 | % | 0.18 | 1 | 0 | 1.16 | -0.45 | 0.00 | -0.40 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 245.00 | 45.35 | 49.20 | 47.28 | % | 0.19 | 0 | 0 | 1.16 | -0.47 | 0.00 | -0.40 | 8/6/2026 4:00:08 PM EST | |||
| 250.00 | 48.60 | 52.40 | 50.50 | 49.00 | % | 0.20 | 5 | 0 | 1.16 | -0.49 | 0.00 | -0.40 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 255.00 | 51.95 | 55.70 | 53.83 | 47.00 | % | 0.21 | 2 | 0 | 1.16 | -0.51 | 0.00 | -0.40 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 260.00 | 55.35 | 59.00 | 57.18 | 52.00 | % | 0.22 | 2 | 0 | 1.16 | -0.53 | 0.00 | -0.39 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 265.00 | 58.85 | 62.50 | 60.68 | % | 0.23 | 0 | 0 | 1.16 | -0.54 | 0.00 | -0.39 | 8/6/2026 4:00:08 PM EST | |||
| 270.00 | 62.45 | 66.00 | 64.23 | % | 0.24 | 0 | 0 | 1.16 | -0.56 | 0.00 | -0.39 | 8/6/2026 4:00:08 PM EST | |||
| 275.00 | 66.10 | 69.85 | 67.98 | % | 0.25 | 0 | 0 | 1.17 | -0.58 | 0.00 | -0.39 | 8/6/2026 4:00:08 PM EST | |||
| 280.00 | 69.85 | 73.50 | 71.68 | % | 0.26 | 0 | 0 | 1.17 | -0.60 | 0.00 | -0.38 | 8/6/2026 4:00:08 PM EST | |||
| 285.00 | 73.70 | 77.15 | 75.43 | % | 0.26 | 0 | 0 | 1.17 | -0.61 | 0.00 | -0.38 | 8/6/2026 4:00:08 PM EST | |||
| 290.00 | 77.55 | 80.85 | 79.20 | % | 0.27 | 0 | 0 | 1.17 | -0.63 | 0.00 | -0.37 | 8/6/2026 4:00:08 PM EST | |||
| 295.00 | 81.50 | 85.00 | 83.25 | 81.65 | % | 0.28 | 4 | 0 | 1.17 | -0.64 | 0.00 | -0.37 | 8/6/2026 | 8/6/2026 4:00:08 PM EST | |
| 300.00 | 85.50 | 89.00 | 87.25 | % | 0.29 | 0 | 0 | 1.17 | -0.66 | 0.00 | -0.36 | 8/6/2026 4:00:08 PM EST | |||
| 305.00 | 89.55 | 93.00 | 91.28 | 80.05 | % | 0.30 | 2 | 0 | 1.17 | -0.67 | 0.00 | -0.35 | 8/6/2026 | 8/6/2026 4:00:08 PM EST |