Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $222.95 as of 7/23/2026 7:10:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 79.00 | 83.50 | 81.25 | % | 0.52 | 0 | 0 | 1.70 | 0.81 | 0.00 | -0.41 | 7/23/2026 4:00:04 PM EST | |||
| 160.00 | 75.65 | 80.35 | 78.00 | % | 0.49 | 0 | 0 | 1.70 | 0.80 | 0.00 | -0.43 | 7/23/2026 4:00:04 PM EST | |||
| 165.00 | 72.55 | 77.25 | 74.90 | % | 0.45 | 0 | 0 | 1.69 | 0.78 | 0.00 | -0.45 | 7/23/2026 4:00:04 PM EST | |||
| 170.00 | 69.55 | 74.20 | 71.88 | % | 0.42 | 0 | 0 | 1.68 | 0.77 | 0.00 | -0.46 | 7/23/2026 4:00:04 PM EST | |||
| 175.00 | 66.60 | 71.25 | 68.93 | % | 0.39 | 0 | 0 | 1.67 | 0.75 | 0.00 | -0.47 | 7/23/2026 4:00:04 PM EST | |||
| 180.00 | 63.80 | 68.35 | 66.08 | % | 0.37 | 0 | 0 | 1.67 | 0.73 | 0.00 | -0.48 | 7/23/2026 4:00:04 PM EST | |||
| 185.00 | 61.00 | 65.60 | 63.30 | % | 0.34 | 0 | 0 | 1.64 | 0.72 | 0.00 | -0.50 | 7/23/2026 4:00:04 PM EST | |||
| 190.00 | 58.50 | 62.40 | 60.45 | % | 0.32 | 0 | 0 | 1.64 | 0.70 | 0.00 | -0.51 | 7/23/2026 4:00:04 PM EST | |||
| 195.00 | 56.00 | 59.85 | 57.93 | % | 0.30 | 0 | 0 | 1.63 | 0.69 | 0.00 | -0.52 | 7/23/2026 4:00:04 PM EST | |||
| 200.00 | 53.50 | 57.85 | 55.68 | % | 0.28 | 0 | 0 | 1.62 | 0.67 | 0.00 | -0.52 | 7/23/2026 4:00:04 PM EST | |||
| 205.00 | 51.15 | 55.35 | 53.25 | % | 0.26 | 0 | 0 | 1.61 | 0.65 | 0.00 | -0.53 | 7/23/2026 4:00:04 PM EST | |||
| 210.00 | 48.70 | 53.10 | 50.90 | 56.90 | % | 0.24 | 1 | 0 | 1.62 | 0.64 | 0.00 | -0.54 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 215.00 | 46.65 | 50.30 | 48.48 | % | 0.23 | 0 | 0 | 1.61 | 0.62 | 0.00 | -0.54 | 7/23/2026 4:00:04 PM EST | |||
| 220.00 | 44.65 | 49.25 | 46.95 | 48.56 | % | 0.21 | 8 | 0 | 1.62 | 0.60 | 0.00 | -0.55 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 225.00 | 42.75 | 47.35 | 45.05 | 47.11 | % | 0.20 | 1 | 0 | 1.61 | 0.59 | 0.00 | -0.55 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 230.00 | 40.70 | 45.25 | 42.98 | 47.60 | % | 0.19 | 1 | 0 | 1.62 | 0.57 | 0.00 | -0.56 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 235.00 | 38.85 | 43.40 | 41.13 | 48.00 | % | 0.18 | 175 | 0 | 1.61 | 0.56 | 0.00 | -0.56 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 240.00 | 37.20 | 41.85 | 39.53 | 42.00 | % | 0.16 | 59 | 0 | 1.61 | 0.54 | 0.00 | -0.56 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 245.00 | 35.40 | 39.95 | 37.68 | % | 0.15 | 0 | 0 | 1.60 | 0.52 | 0.00 | -0.56 | 7/23/2026 4:00:04 PM EST | |||
| 250.00 | 33.70 | 37.50 | 35.60 | 41.77 | % | 0.14 | 1 | 0 | 1.58 | 0.51 | 0.00 | -0.56 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 255.00 | 32.35 | 36.80 | 34.58 | % | 0.14 | 0 | 0 | 1.59 | 0.49 | 0.00 | -0.56 | 7/23/2026 4:00:04 PM EST | |||
| 260.00 | 30.80 | 35.25 | 33.03 | % | 0.13 | 0 | 0 | 1.59 | 0.48 | 0.00 | -0.55 | 7/23/2026 4:00:04 PM EST | |||
| 265.00 | 29.30 | 33.70 | 31.50 | % | 0.12 | 0 | 0 | 1.57 | 0.46 | 0.00 | -0.55 | 7/23/2026 4:00:04 PM EST | |||
| 270.00 | 27.90 | 31.50 | 29.70 | % | 0.11 | 0 | 0 | 1.57 | 0.45 | 0.00 | -0.55 | 7/23/2026 4:00:04 PM EST | |||
| 275.00 | 26.55 | 30.80 | 28.68 | % | 0.10 | 0 | 0 | 1.57 | 0.44 | 0.00 | -0.54 | 7/23/2026 4:00:04 PM EST | |||
| 280.00 | 25.20 | 29.60 | 27.40 | 26.50 | % | 0.10 | 5 | 0 | 1.57 | 0.42 | 0.00 | -0.54 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 285.00 | 23.95 | 28.40 | 26.18 | % | 0.09 | 0 | 0 | 1.57 | 0.41 | 0.00 | -0.53 | 7/23/2026 4:00:04 PM EST | |||
| 290.00 | 22.75 | 27.20 | 24.98 | 28.40 | % | 0.09 | 1 | 0 | 1.56 | 0.40 | 0.00 | -0.53 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 295.00 | 21.60 | 25.50 | 23.55 | 27.70 | % | 0.08 | 1 | 0 | 1.55 | 0.38 | 0.00 | -0.52 | 7/23/2026 | 7/23/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 16.40 | 20.20 | 18.30 | 16.90 | % | 0.12 | 12 | 0 | 1.72 | -0.19 | 0.00 | -0.41 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 160.00 | 17.65 | 22.00 | 19.83 | 19.75 | % | 0.12 | 1 | 0 | 1.69 | -0.20 | 0.00 | -0.43 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 165.00 | 19.60 | 23.80 | 21.70 | 20.40 | % | 0.13 | 2 | 0 | 1.69 | -0.22 | 0.00 | -0.45 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 170.00 | 21.50 | 25.80 | 23.65 | 21.85 | % | 0.14 | 2 | 0 | 1.68 | -0.23 | 0.00 | -0.46 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 175.00 | 23.50 | 27.85 | 25.68 | % | 0.15 | 0 | 0 | 1.67 | -0.25 | 0.00 | -0.47 | 7/23/2026 4:00:04 PM EST | |||
| 180.00 | 25.65 | 29.95 | 27.80 | % | 0.15 | 0 | 0 | 1.66 | -0.27 | 0.00 | -0.48 | 7/23/2026 4:00:04 PM EST | |||
| 185.00 | 27.85 | 32.20 | 30.03 | 28.30 | % | 0.16 | 4 | 0 | 1.65 | -0.28 | 0.00 | -0.50 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 190.00 | 30.20 | 34.50 | 32.35 | 31.66 | % | 0.17 | 1 | 0 | 1.64 | -0.30 | 0.00 | -0.51 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 195.00 | 32.60 | 36.90 | 34.75 | 32.51 | % | 0.18 | 1 | 0 | 1.64 | -0.31 | 0.00 | -0.52 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 200.00 | 35.15 | 39.45 | 37.30 | 36.26 | % | 0.19 | 11 | 0 | 1.63 | -0.33 | 0.00 | -0.52 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 205.00 | 37.75 | 42.05 | 39.90 | 38.13 | % | 0.19 | 1 | 0 | 1.62 | -0.35 | 0.00 | -0.53 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 210.00 | 40.20 | 44.55 | 42.38 | 42.28 | % | 0.20 | 1 | 0 | 1.61 | -0.36 | 0.00 | -0.54 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 215.00 | 43.25 | 47.75 | 45.50 | % | 0.21 | 0 | 0 | 1.61 | -0.38 | 0.00 | -0.54 | 7/23/2026 4:00:04 PM EST | |||
| 220.00 | 46.50 | 50.75 | 48.63 | 47.15 | % | 0.22 | 2 | 0 | 1.62 | -0.40 | 0.00 | -0.55 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 225.00 | 49.25 | 53.55 | 51.40 | 50.50 | % | 0.23 | 2 | 0 | 1.60 | -0.41 | 0.00 | -0.55 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 230.00 | 52.35 | 56.65 | 54.50 | 51.95 | % | 0.24 | 13 | 0 | 1.61 | -0.43 | 0.00 | -0.56 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 235.00 | 55.50 | 59.80 | 57.65 | % | 0.25 | 0 | 0 | 1.60 | -0.44 | 0.00 | -0.56 | 7/23/2026 4:00:04 PM EST | |||
| 240.00 | 58.60 | 63.00 | 60.80 | % | 0.25 | 0 | 0 | 1.60 | -0.46 | 0.00 | -0.56 | 7/23/2026 4:00:04 PM EST | |||
| 245.00 | 61.90 | 66.25 | 64.08 | % | 0.26 | 0 | 0 | 1.59 | -0.48 | 0.00 | -0.56 | 7/23/2026 4:00:04 PM EST | |||
| 250.00 | 65.20 | 69.50 | 67.35 | 65.99 | % | 0.27 | 2 | 0 | 1.58 | -0.49 | 0.00 | -0.56 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 255.00 | 68.85 | 72.95 | 70.90 | % | 0.28 | 0 | 0 | 1.59 | -0.51 | 0.00 | -0.56 | 7/23/2026 4:00:04 PM EST | |||
| 260.00 | 72.30 | 76.40 | 74.35 | 70.95 | % | 0.29 | 1 | 0 | 1.58 | -0.52 | 0.00 | -0.55 | 7/23/2026 | 7/23/2026 4:00:04 PM EST | |
| 265.00 | 75.80 | 79.90 | 77.85 | % | 0.29 | 0 | 0 | 1.58 | -0.54 | 0.00 | -0.55 | 7/23/2026 4:00:04 PM EST | |||
| 270.00 | 79.10 | 83.50 | 81.30 | % | 0.30 | 0 | 0 | 1.57 | -0.55 | 0.00 | -0.55 | 7/23/2026 4:00:04 PM EST | |||
| 275.00 | 82.80 | 87.35 | 85.08 | % | 0.31 | 0 | 0 | 1.56 | -0.56 | 0.00 | -0.54 | 7/23/2026 4:00:04 PM EST | |||
| 280.00 | 86.65 | 91.00 | 88.83 | % | 0.32 | 0 | 0 | 1.56 | -0.58 | 0.00 | -0.54 | 7/23/2026 4:00:04 PM EST | |||
| 285.00 | 90.25 | 94.80 | 92.53 | % | 0.32 | 0 | 0 | 1.55 | -0.59 | 0.00 | -0.53 | 7/23/2026 4:00:04 PM EST | |||
| 290.00 | 94.15 | 98.45 | 96.30 | % | 0.33 | 0 | 0 | 1.55 | -0.60 | 0.00 | -0.53 | 7/23/2026 4:00:04 PM EST | |||
| 295.00 | 98.05 | 102.30 | 100.18 | % | 0.34 | 0 | 0 | 1.55 | -0.62 | 0.00 | -0.52 | 7/23/2026 4:00:04 PM EST |