Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $6.88 as of 5/20/2026 4:19:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 6.95 | 6.23 | % | 6.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 2.00 | 4.90 | 5.50 | 5.20 | 5.25 | +0.35 | +7.15% | 2.60 | 62 | 248 | 1.91 | 0.98 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 3.00 | 3.95 | 4.70 | 4.33 | 4.50 | +0.03 | +0.68% | 1.44 | 1 | 45 | 1.58 | 0.93 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 4.00 | 3.45 | 3.95 | 3.70 | 3.77 | +0.30 | +8.65% | 0.93 | 17 | 1,401 | 1.06 | 0.87 | 0.04 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 5.00 | 2.84 | 3.45 | 3.15 | 3.65 | 0.00 | 0.00% | 0.63 | 0 | 205 | 1.09 | 0.81 | 0.05 | 0.00 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 6.00 | 2.58 | 2.94 | 2.76 | 2.79 | +0.29 | +11.60% | 0.46 | 3 | 788 | 1.15 | 0.74 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 7.00 | 2.09 | 2.44 | 2.27 | 2.29 | +0.09 | +4.10% | 0.32 | 51 | 2,082 | 1.09 | 0.68 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 8.00 | 1.84 | 2.25 | 2.05 | 2.12 | +0.21 | +11.00% | 0.26 | 6 | 724 | 1.15 | 0.62 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 9.00 | 1.58 | 1.91 | 1.75 | 1.78 | +0.08 | +4.71% | 0.19 | 17 | 1,162 | 1.13 | 0.57 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 10.00 | 1.45 | 1.70 | 1.58 | 1.53 | -0.01 | -0.65% | 0.16 | 13 | 1,076 | 1.16 | 0.52 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 11.00 | 1.17 | 1.44 | 1.31 | 1.40 | +0.02 | +1.45% | 0.12 | 12 | 416 | 1.12 | 0.47 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 12.00 | 1.02 | 1.31 | 1.17 | 1.20 | 0.00 | 0.00% | 0.10 | 11 | 1,316 | 1.14 | 0.43 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 13.00 | 0.90 | 1.34 | 1.12 | 1.10 | +0.07 | +6.80% | 0.09 | 9 | 228 | 1.18 | 0.39 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 14.00 | 0.69 | 1.07 | 0.88 | 1.08 | 0.00 | 0.00% | 0.06 | 0 | 406 | 1.12 | 0.36 | 0.06 | -0.01 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 15.00 | 0.80 | 0.97 | 0.89 | 0.82 | +0.02 | +2.50% | 0.06 | 27 | 194 | 1.18 | 0.33 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 16.00 | 0.71 | 0.80 | 0.76 | 0.75 | -0.01 | -1.32% | 0.05 | 2,366 | 206 | 1.16 | 0.30 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 17.00 | 0.60 | 0.94 | 0.77 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.21 | 0.28 | 0.06 | -0.01 | 5/15/2026 | 5/20/2026 3:59:50 PM EST |
| 18.00 | 0.55 | 0.66 | 0.61 | 0.65 | -0.11 | -14.48% | 0.03 | 6 | 263 | 1.16 | 0.26 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.07 | 0.04 | % | 0.04 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 2.00 | 0.04 | 0.11 | 0.08 | 0.07 | -0.03 | -30.00% | 0.04 | 21 | 61 | 1.16 | -0.02 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 3.00 | 0.22 | 0.34 | 0.28 | 0.28 | 0.00 | 0.00% | 0.09 | 0 | 1,356 | 1.20 | -0.07 | 0.02 | 0.00 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 4.00 | 0.50 | 0.65 | 0.58 | 0.57 | -0.01 | -1.73% | 0.14 | 45 | 606 | 1.17 | -0.13 | 0.04 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 5.00 | 0.89 | 1.12 | 1.01 | 0.95 | -0.10 | -9.53% | 0.20 | 26 | 1,647 | 1.18 | -0.19 | 0.05 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 6.00 | 1.37 | 1.78 | 1.58 | 1.50 | -0.09 | -5.66% | 0.26 | 11 | 2,136 | 1.21 | -0.26 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 7.00 | 1.94 | 2.31 | 2.13 | 2.12 | -0.07 | -3.20% | 0.30 | 1 | 395 | 1.18 | -0.32 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 8.00 | 2.59 | 2.98 | 2.79 | 2.55 | 0.00 | 0.00% | 0.35 | 0 | 112 | 1.17 | -0.38 | 0.07 | -0.01 | 5/14/2026 | 5/20/2026 3:59:50 PM EST |
| 9.00 | 3.30 | 3.70 | 3.50 | 3.53 | 0.00 | 0.00% | 0.39 | 0 | 250 | 1.17 | -0.43 | 0.07 | -0.01 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 10.00 | 4.05 | 4.50 | 4.28 | 3.90 | 0.00 | 0.00% | 0.43 | 0 | 162 | 1.18 | -0.48 | 0.07 | -0.01 | 5/14/2026 | 5/20/2026 3:59:50 PM EST |
| 11.00 | 4.85 | 5.30 | 5.08 | 5.35 | -0.10 | -1.84% | 0.46 | 374 | 88 | 1.18 | -0.53 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 12.00 | 5.70 | 6.20 | 5.95 | 5.95 | +0.08 | +1.37% | 0.50 | 10 | 1,067 | 1.21 | -0.57 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 13.00 | 6.50 | 6.95 | 6.73 | 7.47 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.17 | -0.61 | 0.07 | -0.01 | 5/6/2026 | 5/20/2026 3:59:50 PM EST |
| 14.00 | 7.45 | 7.85 | 7.65 | 7.40 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.20 | -0.64 | 0.06 | -0.01 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 15.00 | 8.25 | 8.70 | 8.48 | % | 0.57 | 0 | 0 | 1.16 | -0.67 | 0.06 | -0.01 | 5/20/2026 3:59:50 PM EST | |||
| 16.00 | 9.30 | 9.70 | 9.50 | 8.75 | 0.00 | 0.00% | 0.59 | 0 | 73 | 1.23 | -0.70 | 0.06 | -0.01 | 5/14/2026 | 5/20/2026 3:59:50 PM EST |
| 17.00 | 10.10 | 10.55 | 10.33 | % | 0.61 | 0 | 0 | 1.17 | -0.72 | 0.06 | -0.01 | 5/20/2026 3:59:50 PM EST | |||
| 18.00 | 11.05 | 11.70 | 11.38 | 11.20 | 0.00 | 0.00% | 0.63 | 0 | 200 | 1.24 | -0.74 | 0.05 | -0.01 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |