Bloom Energy
BE
265.63
-15.13
-5.39%
Bloom Energy
US · BE
#210 by market cap
Listed 2018
-5.39%
265.63
-15.13
-5.39%
Collector offline (last heartbeat: 79841s ago)
· 2026-09-18 20:01
Pre-market
284.55
+1.35%
After-hours
267.00
+0.52%
Overnight
286.08
+1.89%
- Market cap
- 78.24B
- P/E (TTM)i
- 344.97
- P/Bi
- 48.53
- EPSi
- -0.37
- Div yieldi
- 0.00%
- 52W posi
- 70%
Reader sentiment
Are you bullish or bearish on BE?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Puts lead
27703 36001
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Sep 25 $260.00 | Put | $8.00 | 3,315 | 1,953 | 73.40% |
| Sep 25 $300.00 | Call | $1.90 | 2,375 | 2,066 | 77.24% |
| Sep 25 $250.00 | Put | $4.40 | 2,347 | 1,841 | 72.07% |
| Oct 16 $125.00 | Put | $0.10 | 2,033 | 3,033 | 108.30% |
| Sep 25 $315.00 | Call | $1.23 | 1,587 | 236 | 81.21% |
| Sep 25 $270.00 | Call | $8.95 | 1,582 | 638 | 74.45% |
| Sep 25 $265.00 | Put | $10.70 | 1,465 | 292 | 73.90% |
| Sep 25 $290.00 | Call | $3.30 | 1,419 | 1,489 | 75.40% |
| Sep 25 $255.00 | Put | $5.88 | 1,375 | 344 | 73.61% |
| Sep 25 $280.00 | Call | $5.55 | 1,355 | 2,487 | 74.77% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (96 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $165.76 | 0 | 0 | $115.00 | $0.00 | 0 | 28 |
| $160.76 | 0 | 2 | $120.00 | $0.00 | 0 | 439 |
| $155.76 | 0 | 2 | $125.00 | $0.05 | 1 | 612 |
| $137.64 | 1 | 2 | $130.00 | $0.01 | 0 | 456 |
| $145.76 | 0 | 0 | $135.00 | $0.01 | 0 | 151 |
| $140.76 | 0 | 4 | $140.00 | $0.03 | 11 | 500 |
| $135.76 | 0 | 0 | $145.00 | $0.09 | 82 | 219 |
| $130.76 | 0 | 4 | $150.00 | $0.05 | 2 | 1,972 |
| $125.76 | 0 | 8 | $155.00 | $0.01 | 31 | 1,800 |
| $120.76 | 0 | 5 | $160.00 | $0.05 | 11 | 654 |
| $115.76 | 0 | 1 | $165.00 | $0.03 | 41 | 235 |
| $103.50 | 1 | 38 | $170.00 | $0.02 | 21 | 291 |
| $105.76 | 0 | 16 | $175.00 | $0.13 | 40 | 338 |
| $91.30 | 1 | 21 | $180.00 | $0.02 | 48 | 564 |
| $95.76 | 0 | 13 | $185.00 | $0.03 | 108 | 662 |
| $90.77 | 0 | 21 | $190.00 | $0.05 | 50 | 365 |
| $75.58 | 1 | 0 | $192.50 | $0.04 | 6 | 12 |
| $71.89 | 2 | 28 | $195.00 | $0.05 | 44 | 408 |
| $83.29 | 0 | 0 | $197.50 | $0.14 | 9 | 140 |
| $66.80 | 11 | 286 | $200.00 | $0.08 | 257 | 2,278 |
| $78.30 | 0 | 0 | $202.50 | $0.12 | 24 | 47 |
| $75.83 | 0 | 86 | $205.00 | $0.16 | 222 | 1,048 |
| $62.64 | 1 | 0 | $207.50 | $0.12 | 9 | 26 |
| $61.00 | 4 | 213 | $210.00 | $0.18 | 262 | 2,245 |
| $68.41 | 0 | 1 | $212.50 | $0.19 | 37 | 248 |
| $53.60 | 11 | 460 | $215.00 | $0.25 | 143 | 505 |
| $63.53 | 0 | 4 | $217.50 | $0.33 | 157 | 147 |
| $49.07 | 93 | 258 | $220.00 | $0.36 | 341 | 713 |
| $51.05 | 7 | 4 | $222.50 | $0.55 | 75 | 187 |
| $41.58 | 28 | 517 | $225.00 | $0.58 | 494 | 1,071 |
| $46.03 | 1 | 5 | $227.50 | $0.77 | 139 | 271 |
| $37.90 | 265 | 294 | $230.00 | $0.90 | 683 | 855 |
| $38.50 | 1 | 10 | $232.50 | $1.17 | 90 | 136 |
| $33.22 | 9 | 171 | $235.00 | $1.39 | 888 | 774 |
| $44.37 | 0 | 7 | $237.50 | $1.61 | 194 | 126 |
| $30.32 | 18 | 602 | $240.00 | $2.13 | 1,052 | 1,208 |
| $27.97 | 8 | 7 | $242.50 | $2.55 | 130 | 126 |
| $24.08 | 1,220 | 435 | $245.00 | $3.20 | 866 | 1,453 |
| $23.10 | 30 | 12 | $247.50 | $3.72 | 179 | 144 |
| $20.30 | 289 | 788 | $250.00 | $4.40 | 2,347 | 1,841 |
| $19.50 | 41 | 133 | $252.50 | $5.04 | 196 | 165 |
| $17.75 | 81 | 186 | $255.00 | $5.88 | 1,375 | 344 |
| $16.20 | 27 | 34 | $257.50 | $6.97 | 407 | 142 |
| $14.05 | 233 | 264 | $260.00 | $8.00 | 3,315 | 1,953 |
| $12.55 | 59 | 144 | $262.50 | $8.50 | 132 | 129 |
| $11.25 | 291 | 1,211 | $265.00 | $10.70 | 1,465 | 292 |
| $10.07 | 364 | 173 | $267.50 | $11.47 | 665 | 58 |
| $8.95 | 1,582 | 638 | $270.00 | $13.00 | 1,053 | 353 |
| $7.95 | 728 | 140 | $272.50 | $13.65 | 165 | 72 |
| $7.15 | 1,041 | 1,413 | $275.00 | $16.24 | 397 | 246 |
| $6.30 | 306 | 151 | $277.50 | $17.42 | 125 | 70 |
| $5.55 | 1,355 | 2,487 | $280.00 | $17.50 | 359 | 897 |
| $5.00 | 325 | 179 | $282.50 | $18.60 | 42 | 41 |
| $4.45 | 892 | 603 | $285.00 | $20.28 | 25 | 191 |
| $4.00 | 79 | 53 | $287.50 | $20.41 | 22 | 42 |
| $3.30 | 1,419 | 1,489 | $290.00 | $23.80 | 64 | 42 |
| $3.30 | 55 | 74 | $292.50 | $24.98 | 4 | 5 |
| $2.49 | 295 | 994 | $295.00 | $25.52 | 31 | 7 |
| $4.00 | 111 | 62 | $297.50 | $26.00 | 1 | 3 |
| $1.90 | 2,375 | 2,066 | $300.00 | $30.10 | 124 | 20 |
| $2.00 | 92 | 72 | $302.50 | $34.60 | 1 | 2 |
| $1.64 | 231 | 156 | $305.00 | $29.10 | 0 | 6 |
| $1.80 | 76 | 38 | $307.50 | $31.08 | 0 | 0 |
| $1.15 | 443 | 656 | $310.00 | $39.83 | 5 | 7 |
| $1.69 | 125 | 46 | $312.50 | $35.21 | 0 | 5 |
| $1.23 | 1,587 | 236 | $315.00 | $37.38 | 0 | 3 |
| $0.97 | 238 | 52 | $317.50 | $39.56 | 0 | 0 |
| $0.69 | 393 | 710 | $320.00 | $48.00 | 12 | 7 |
| $0.71 | 11 | 173 | $322.50 | $43.96 | 0 | 1 |
| $0.75 | 123 | 188 | $325.00 | $46.24 | 0 | 3 |
| $0.61 | 6 | 31 | $327.50 | $48.52 | 0 | 2 |
| $0.42 | 521 | 583 | $330.00 | $59.37 | 2 | 1 |
| $0.55 | 70 | 19 | $332.50 | $53.10 | 0 | 0 |
| $0.34 | 41 | 143 | $335.00 | $55.50 | 0 | 2 |
| $0.41 | 6 | 53 | $337.50 | $57.89 | 0 | 0 |
| $0.25 | 103 | 361 | $340.00 | $60.28 | 0 | 4 |
| $0.24 | 99 | 27 | $342.50 | $62.68 | 0 | 0 |
| $0.20 | 11 | 62 | $345.00 | $65.07 | 0 | 1 |
| $0.25 | 4 | 14 | $347.50 | $67.49 | 0 | 0 |
| $0.13 | 95 | 346 | $350.00 | $69.91 | 0 | 2 |
| $0.20 | 2 | 15 | $352.50 | $72.33 | 0 | 0 |
| $0.16 | 21 | 455 | $355.00 | $74.75 | 0 | 2 |
| $0.20 | 5 | 63 | $357.50 | $77.17 | 0 | 2 |
| $0.19 | 7 | 48 | $360.00 | $79.65 | 0 | 1 |
| $0.13 | 4 | 34 | $362.50 | $82.13 | 0 | 0 |
| $0.09 | 8 | 28 | $365.00 | $84.60 | 0 | 0 |
| $0.07 | 15 | 22 | $367.50 | $87.08 | 0 | 0 |
| $0.04 | 115 | 76 | $370.00 | $89.56 | 0 | 0 |
| $0.08 | 4 | 8 | $375.00 | $94.51 | 0 | 0 |
| $0.28 | 2 | 49 | $380.00 | $99.48 | 0 | 0 |
| $0.10 | 2 | 14 | $385.00 | $104.45 | 0 | 0 |
| $0.04 | 10 | 76 | $390.00 | $109.42 | 0 | 0 |
| $0.17 | 1 | 14 | $395.00 | $114.40 | 0 | 0 |
| $0.12 | 11 | 112 | $400.00 | $119.39 | 0 | 0 |
| $0.05 | 10 | 40 | $410.00 | $129.36 | 0 | 0 |
| $0.04 | 136 | 161 | $420.00 | $139.33 | 0 | 0 |
Oct 2, 2026 (94 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $160.76 | 0 | 4 | $120.00 | $0.02 | 1 | 283 |
| $155.76 | 0 | 0 | $125.00 | $0.00 | 0 | 138 |
| $150.76 | 0 | 6 | $130.00 | $0.00 | 0 | 46 |
| $145.76 | 0 | 0 | $135.00 | $0.05 | 1,265 | 116 |
| $131.00 | 2 | 6 | $140.00 | $0.03 | 40 | 303 |
| $135.76 | 0 | 17 | $145.00 | $0.08 | 3 | 128 |
| $119.58 | 1 | 25 | $150.00 | $0.04 | 129 | 564 |
| $125.76 | 0 | 4 | $155.00 | $0.04 | 87 | 804 |
| $120.77 | 0 | 31 | $160.00 | $0.06 | 17 | 215 |
| $115.79 | 0 | 5 | $165.00 | $0.08 | 9 | 150 |
| $110.81 | 0 | 23 | $170.00 | $0.09 | 20 | 409 |
| $105.86 | 0 | 11 | $175.00 | $0.12 | 11 | 232 |
| $89.26 | 2 | 11 | $180.00 | $0.17 | 35 | 227 |
| $81.52 | 1 | 11 | $185.00 | $0.19 | 11 | 802 |
| $91.07 | 0 | 14 | $190.00 | $0.29 | 10 | 836 |
| $86.16 | 0 | 13 | $195.00 | $0.36 | 31 | 877 |
| $0.00 | 0 | 0 | $197.50 | $0.40 | 8 | 0 |
| $81.24 | 0 | 32 | $200.00 | $0.46 | 267 | 594 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $76.32 | 0 | 161 | $205.00 | $0.60 | 46 | 764 |
| $0.00 | 0 | 0 | $207.50 | $0.70 | 2 | 0 |
| $62.10 | 2 | 191 | $210.00 | $1.00 | 37 | 694 |
| $0.00 | 0 | 0 | $212.50 | $1.02 | 2 | 0 |
| $66.79 | 0 | 191 | $215.00 | $1.26 | 112 | 676 |
| $0.00 | 0 | 0 | $217.50 | $1.34 | 147 | 0 |
| $54.45 | 14 | 167 | $220.00 | $1.59 | 164 | 272 |
| $49.37 | 2 | 0 | $222.50 | $2.02 | 9 | 0 |
| $46.88 | 1 | 184 | $225.00 | $2.16 | 331 | 349 |
| $0.00 | 0 | 0 | $227.50 | $2.75 | 9 | 0 |
| $45.17 | 14 | 100 | $230.00 | $2.96 | 180 | 410 |
| $42.40 | 5 | 0 | $232.50 | $3.18 | 14 | 0 |
| $36.10 | 4 | 138 | $235.00 | $4.00 | 310 | 322 |
| $33.75 | 1 | 0 | $237.50 | $4.55 | 41 | 0 |
| $34.83 | 17 | 321 | $240.00 | $5.00 | 273 | 509 |
| $0.00 | 0 | 0 | $242.50 | $6.04 | 35 | 0 |
| $33.12 | 3 | 187 | $245.00 | $6.80 | 378 | 1,117 |
| $26.81 | 2 | 0 | $247.50 | $5.90 | 12 | 22 |
| $23.40 | 33 | 286 | $250.00 | $8.21 | 229 | 386 |
| $29.01 | 25 | 11 | $252.50 | $9.11 | 20 | 52 |
| $23.56 | 19 | 130 | $255.00 | $10.00 | 73 | 315 |
| $22.04 | 3 | 26 | $257.50 | $9.50 | 23 | 17 |
| $19.50 | 94 | 542 | $260.00 | $12.36 | 288 | 209 |
| $20.50 | 4 | 36 | $262.50 | $12.67 | 10 | 13 |
| $16.19 | 49 | 218 | $265.00 | $14.36 | 62 | 68 |
| $14.95 | 33 | 18 | $267.50 | $16.40 | 46 | 61 |
| $13.94 | 323 | 5,388 | $270.00 | $16.98 | 82 | 60 |
| $13.20 | 98 | 46 | $272.50 | $19.00 | 7 | 4 |
| $12.30 | 232 | 1,653 | $275.00 | $17.70 | 36 | 42 |
| $12.05 | 51 | 25 | $277.50 | $22.00 | 14 | 19 |
| $10.43 | 482 | 872 | $280.00 | $21.00 | 18 | 77 |
| $13.16 | 48 | 34 | $282.50 | $22.30 | 1 | 0 |
| $9.45 | 280 | 435 | $285.00 | $19.88 | 0 | 26 |
| $9.67 | 6 | 11 | $287.50 | $21.29 | 0 | 0 |
| $7.47 | 150 | 332 | $290.00 | $30.52 | 1 | 20 |
| $7.55 | 5 | 7 | $292.50 | $24.47 | 0 | 0 |
| $6.44 | 97 | 65 | $295.00 | $26.21 | 0 | 6 |
| $7.40 | 18 | 3 | $297.50 | $27.95 | 0 | 0 |
| $5.20 | 784 | 2,045 | $300.00 | $35.73 | 2 | 281 |
| $6.72 | 7 | 0 | $302.50 | $0.00 | 0 | 0 |
| $4.68 | 92 | 86 | $305.00 | $33.17 | 0 | 0 |
| $5.61 | 5 | 0 | $307.50 | $0.00 | 0 | 0 |
| $4.00 | 80 | 139 | $310.00 | $36.79 | 0 | 7 |
| $4.30 | 6 | 0 | $312.50 | $0.00 | 0 | 0 |
| $3.45 | 84 | 73 | $315.00 | $40.63 | 0 | 0 |
| $3.86 | 6 | 0 | $317.50 | $0.00 | 0 | 0 |
| $2.75 | 232 | 431 | $320.00 | $44.75 | 0 | 2 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $2.30 | 26 | 41 | $325.00 | $49.03 | 0 | 0 |
| $0.00 | 0 | 0 | $327.50 | $0.00 | 0 | 0 |
| $2.28 | 161 | 143 | $330.00 | $53.31 | 0 | 1 |
| $1.99 | 2 | 0 | $332.50 | $0.00 | 0 | 0 |
| $2.02 | 12 | 162 | $335.00 | $57.73 | 0 | 0 |
| $0.00 | 0 | 0 | $337.50 | $0.00 | 0 | 0 |
| $1.66 | 83 | 187 | $340.00 | $62.15 | 0 | 0 |
| $1.35 | 2 | 0 | $342.50 | $0.00 | 0 | 0 |
| $1.49 | 7 | 33 | $345.00 | $66.76 | 0 | 1 |
| $0.00 | 0 | 0 | $347.50 | $0.00 | 0 | 0 |
| $1.07 | 32 | 368 | $350.00 | $71.41 | 0 | 1 |
| $0.00 | 0 | 0 | $352.50 | $0.00 | 0 | 0 |
| $1.05 | 3 | 431 | $355.00 | $76.07 | 0 | 0 |
| $0.00 | 0 | 0 | $357.50 | $0.00 | 0 | 0 |
| $1.00 | 9 | 91 | $360.00 | $80.73 | 0 | 0 |
| $0.84 | 8 | 0 | $362.50 | $0.00 | 0 | 0 |
| $0.74 | 11 | 28 | $365.00 | $100.00 | 2 | 0 |
| $0.69 | 32 | 0 | $367.50 | $0.00 | 0 | 0 |
| $1.23 | 1 | 21 | $370.00 | $90.45 | 0 | 0 |
| $0.45 | 50 | 18 | $375.00 | $95.30 | 0 | 0 |
| $0.33 | 6 | 9 | $380.00 | $100.16 | 0 | 0 |
| $0.83 | 0 | 25 | $385.00 | $105.02 | 0 | 1 |
| $0.69 | 0 | 54 | $390.00 | $109.87 | 0 | 0 |
| $0.21 | 3 | 68 | $395.00 | $114.74 | 0 | 0 |
| $0.16 | 12 | 47 | $400.00 | $125.96 | 4 | 0 |
| $0.16 | 12 | 14 | $410.00 | $129.54 | 0 | 0 |
| $0.26 | 0 | 121 | $420.00 | $139.44 | 0 | 1 |
Oct 9, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $160.76 | 0 | 0 | $120.00 | $0.03 | 4 | 16 |
| $155.76 | 0 | 0 | $125.00 | $0.02 | 0 | 7 |
| $141.00 | 1 | 1 | $130.00 | $0.02 | 0 | 4 |
| $145.76 | 0 | 0 | $135.00 | $0.03 | 0 | 11 |
| $140.76 | 0 | 0 | $140.00 | $0.03 | 1 | 185 |
| $135.76 | 0 | 10 | $145.00 | $0.05 | 4 | 39 |
| $130.77 | 0 | 20 | $150.00 | $0.10 | 12 | 86 |
| $125.81 | 0 | 16 | $155.00 | $0.10 | 1 | 134 |
| $110.20 | 1 | 8 | $160.00 | $0.08 | 5 | 549 |
| $115.89 | 0 | 7 | $165.00 | $0.10 | 156 | 35 |
| $110.94 | 0 | 1 | $170.00 | $0.16 | 16 | 61 |
| $105.99 | 0 | 3 | $175.00 | $0.28 | 12 | 394 |
| $101.12 | 0 | 2 | $180.00 | $0.33 | 33 | 73 |
| $96.25 | 0 | 2 | $185.00 | $0.46 | 21 | 483 |
| $91.38 | 0 | 9 | $190.00 | $0.60 | 5 | 140 |
| $86.51 | 0 | 15 | $195.00 | $0.90 | 3 | 90 |
| $83.81 | 1 | 30 | $200.00 | $1.22 | 34 | 626 |
| $77.01 | 0 | 28 | $205.00 | $1.49 | 9 | 115 |
| $63.31 | 2 | 8 | $210.00 | $2.13 | 40 | 207 |
| $54.20 | 3 | 84 | $215.00 | $2.16 | 63 | 137 |
| $54.41 | 1 | 35 | $220.00 | $3.20 | 87 | 321 |
| $59.02 | 0 | 36 | $225.00 | $3.96 | 54 | 150 |
| $43.16 | 5 | 89 | $230.00 | $5.15 | 71 | 345 |
| $39.52 | 5 | 39 | $235.00 | $6.15 | 62 | 141 |
| $35.05 | 5 | 85 | $240.00 | $7.79 | 80 | 1,462 |
| $32.29 | 3 | 75 | $245.00 | $9.15 | 51 | 81 |
| $29.01 | 115 | 190 | $250.00 | $10.75 | 125 | 266 |
| $29.45 | 14 | 96 | $255.00 | $13.00 | 27 | 57 |
| $23.00 | 8 | 209 | $260.00 | $14.88 | 18 | 170 |
| $24.70 | 5 | 78 | $265.00 | $16.69 | 117 | 65 |
| $19.00 | 135 | 84 | $270.00 | $19.20 | 29 | 56 |
| $17.03 | 60 | 147 | $275.00 | $21.25 | 16 | 96 |
| $13.70 | 106 | 115 | $280.00 | $24.20 | 13 | 84 |
| $14.93 | 22 | 93 | $285.00 | $23.81 | 0 | 4 |
| $11.30 | 36 | 92 | $290.00 | $29.02 | 1 | 23 |
| $12.18 | 33 | 408 | $295.00 | $29.99 | 0 | 9 |
| $8.45 | 59 | 184 | $300.00 | $33.16 | 0 | 17 |
| $7.75 | 12 | 37 | $305.00 | $44.47 | 1 | 0 |
| $7.48 | 14 | 45 | $310.00 | $40.04 | 0 | 14 |
| $6.40 | 18 | 72 | $315.00 | $43.74 | 0 | 0 |
| $5.50 | 2 | 43 | $320.00 | $47.51 | 0 | 0 |
| $5.30 | 62 | 83 | $325.00 | $51.51 | 0 | 0 |
| $4.88 | 20 | 65 | $330.00 | $55.78 | 0 | 1 |
| $3.08 | 22 | 53 | $335.00 | $60.06 | 0 | 20 |
| $4.25 | 11 | 176 | $340.00 | $64.33 | 0 | 20 |
| $3.11 | 17 | 21 | $345.00 | $68.60 | 0 | 0 |
| $2.71 | 44 | 46 | $350.00 | $73.15 | 0 | 0 |
| $2.65 | 55 | 8 | $355.00 | $77.69 | 0 | 0 |
| $2.20 | 29 | 8 | $360.00 | $82.24 | 0 | 0 |
| $1.92 | 65 | 1 | $365.00 | $86.78 | 0 | 3 |
| $1.48 | 3 | 3 | $370.00 | $91.49 | 0 | 0 |
| $1.30 | 1 | 13 | $375.00 | $104.47 | 4 | 0 |
| $1.20 | 30 | 10 | $380.00 | $100.97 | 0 | 0 |
| $2.00 | 3 | 168 | $385.00 | $105.82 | 0 | 0 |
| $0.85 | 30 | 8 | $390.00 | $110.67 | 0 | 0 |
| $1.45 | 0 | 7 | $395.00 | $115.52 | 0 | 0 |
| $1.30 | 0 | 131 | $400.00 | $120.37 | 0 | 0 |
| $1.05 | 0 | 33 | $410.00 | $130.11 | 0 | 0 |
| $0.28 | 12 | 69 | $420.00 | $139.92 | 0 | 0 |
Oct 16, 2026 (66 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $250.76 | 0 | 16 | $30.00 | $0.00 | 0 | 303 |
| $245.76 | 0 | 1 | $35.00 | $0.00 | 0 | 36 |
| $240.76 | 0 | 9 | $40.00 | $0.00 | 0 | 93 |
| $235.76 | 0 | 13 | $45.00 | $0.00 | 0 | 37 |
| $230.76 | 0 | 23 | $50.00 | $0.00 | 0 | 370 |
| $225.76 | 0 | 8 | $55.00 | $0.00 | 0 | 193 |
| $220.77 | 0 | 25 | $60.00 | $0.00 | 0 | 234 |
| $215.78 | 0 | 13 | $65.00 | $0.00 | 0 | 62 |
| $210.79 | 0 | 27 | $70.00 | $0.00 | 0 | 233 |
| $205.80 | 0 | 37 | $75.00 | $0.00 | 0 | 107 |
| $200.82 | 0 | 53 | $80.00 | $0.03 | 90 | 1,543 |
| $195.83 | 0 | 59 | $85.00 | $0.00 | 0 | 243 |
| $190.85 | 0 | 100 | $90.00 | $0.01 | 0 | 159 |
| $185.87 | 0 | 73 | $95.00 | $0.02 | 2 | 543 |
| $180.90 | 0 | 228 | $100.00 | $0.02 | 38 | 3,947 |
| $175.92 | 0 | 96 | $105.00 | $0.03 | 0 | 416 |
| $170.94 | 0 | 50 | $110.00 | $0.07 | 6 | 504 |
| $165.97 | 0 | 31 | $115.00 | $0.09 | 21 | 3,481 |
| $158.21 | 18 | 123 | $120.00 | $0.17 | 18 | 623 |
| $156.02 | 0 | 74 | $125.00 | $0.10 | 2,033 | 3,033 |
| $151.07 | 0 | 249 | $130.00 | $0.10 | 1 | 765 |
| $146.12 | 0 | 182 | $135.00 | $0.10 | 1 | 609 |
| $141.17 | 0 | 269 | $140.00 | $0.13 | 9 | 307 |
| $136.22 | 0 | 48 | $145.00 | $0.17 | 3 | 2,719 |
| $131.27 | 0 | 136 | $150.00 | $0.20 | 59 | 1,725 |
| $126.34 | 0 | 199 | $155.00 | $0.26 | 39 | 363 |
| $113.84 | 19 | 171 | $160.00 | $0.29 | 366 | 1,587 |
| $116.54 | 0 | 65 | $165.00 | $0.38 | 12 | 814 |
| $111.64 | 0 | 1,064 | $170.00 | $0.51 | 170 | 1,562 |
| $106.79 | 0 | 382 | $175.00 | $0.65 | 17 | 659 |
| $101.94 | 0 | 728 | $180.00 | $0.76 | 40 | 4,164 |
| $88.83 | 1 | 90 | $185.00 | $1.05 | 702 | 1,552 |
| $84.05 | 13 | 251 | $190.00 | $1.35 | 357 | 2,149 |
| $78.85 | 2 | 937 | $195.00 | $1.76 | 156 | 875 |
| $70.30 | 9 | 562 | $200.00 | $2.14 | 1,126 | 4,670 |
| $59.95 | 66 | 1,072 | $210.00 | $3.30 | 1,088 | 1,752 |
| $57.00 | 62 | 635 | $220.00 | $5.06 | 1,266 | 2,166 |
| $44.80 | 41 | 1,463 | $230.00 | $7.40 | 1,021 | 2,654 |
| $38.30 | 42 | 1,151 | $240.00 | $10.46 | 579 | 3,597 |
| $30.70 | 86 | 1,833 | $250.00 | $14.30 | 777 | 1,647 |
| $25.00 | 189 | 2,537 | $260.00 | $18.20 | 208 | 3,400 |
| $20.95 | 913 | 7,648 | $270.00 | $24.31 | 203 | 1,798 |
| $16.80 | 610 | 8,912 | $280.00 | $29.07 | 61 | 766 |
| $13.34 | 153 | 4,003 | $290.00 | $35.57 | 40 | 758 |
| $10.80 | 767 | 4,023 | $300.00 | $39.11 | 253 | 296 |
| $9.39 | 298 | 1,944 | $310.00 | $42.66 | 0 | 56 |
| $7.10 | 220 | 1,385 | $320.00 | $50.18 | 0 | 53 |
| $5.55 | 185 | 988 | $330.00 | $64.22 | 17 | 1,119 |
| $4.80 | 167 | 877 | $340.00 | $72.90 | 1 | 61 |
| $3.55 | 209 | 2,260 | $350.00 | $85.63 | 1 | 41 |
| $2.95 | 94 | 755 | $360.00 | $83.77 | 0 | 1,205 |
| $2.71 | 22 | 1,339 | $370.00 | $92.82 | 0 | 35 |
| $1.91 | 39 | 1,046 | $380.00 | $102.06 | 0 | 46 |
| $1.71 | 9 | 290 | $390.00 | $111.42 | 0 | 2 |
| $1.15 | 65 | 2,801 | $400.00 | $120.92 | 0 | 23 |
| $0.95 | 14 | 179 | $410.00 | $130.52 | 0 | 9 |
| $1.00 | 73 | 1,203 | $420.00 | $140.20 | 0 | 14 |
| $0.79 | 46 | 346 | $430.00 | $149.93 | 0 | 21 |
| $0.96 | 6 | 569 | $440.00 | $159.75 | 0 | 2 |
| $0.46 | 2 | 449 | $450.00 | $169.60 | 0 | 1 |
| $0.35 | 4 | 350 | $460.00 | $179.47 | 0 | 0 |
| $0.35 | 3 | 231 | $470.00 | $189.39 | 0 | 0 |
| $0.26 | 2 | 1,737 | $480.00 | $199.32 | 0 | 0 |
| $0.40 | 0 | 91 | $490.00 | $209.27 | 0 | 0 |
| $0.16 | 1 | 1,200 | $500.00 | $219.24 | 0 | 0 |
| $0.14 | 5 | 936 | $510.00 | $229.24 | 0 | 0 |
Chain covers the nearest 4 expirations only — where almost all retail volume sits. Data as of 2026-09-19 06:16, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-09-18 20:01:03 · For reference only, not investment advice.