Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $3.92 as of 9/8/2026 9:06:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.50 | 4.35 | 3.93 | 2.83 | 0.00 | 0.00% | 7.86 | 0 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/8/2026 9:59:02 AM EST |
| 1.00 | 3.05 | 3.85 | 3.45 | 2.51 | 0.00 | 0.00% | 3.45 | 0 | 122 | 5.23 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 9:59:02 AM EST |
| 1.50 | 2.57 | 3.20 | 2.89 | 2.10 | 0.00 | 0.00% | 1.93 | 0 | 22 | 2.55 | 1.00 | 0.01 | 0.00 | 9/4/2026 | 9/8/2026 9:59:02 AM EST |
| 2.00 | 2.36 | 2.67 | 2.52 | 2.40 | +0.79 | +49.07% | 1.26 | 1 | 283 | 2.02 | 0.96 | 0.04 | 0.00 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 2.50 | 1.83 | 2.35 | 2.09 | 2.06 | +0.80 | +63.50% | 0.84 | 1 | 16 | 2.01 | 0.91 | 0.07 | 0.00 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 3.00 | 1.48 | 1.84 | 1.66 | 1.29 | 0.00 | 0.00% | 0.55 | 0 | 425 | 1.55 | 0.83 | 0.11 | 0.00 | 9/4/2026 | 9/8/2026 9:59:02 AM EST |
| 3.50 | 1.34 | 1.46 | 1.40 | 1.40 | +0.45 | +47.37% | 0.40 | 67 | 1,089 | 1.31 | 0.75 | 0.13 | 0.00 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 4.00 | 1.11 | 1.19 | 1.15 | 1.10 | +0.35 | +46.67% | 0.29 | 42 | 3,137 | 1.10 | 0.67 | 0.15 | -0.01 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 4.50 | 0.92 | 0.98 | 0.95 | 0.95 | +0.32 | +50.80% | 0.21 | 1,017 | 1,761 | 1.26 | 0.58 | 0.16 | -0.01 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 5.00 | 0.76 | 0.79 | 0.78 | 0.76 | +0.24 | +46.16% | 0.16 | 133 | 4,601 | 1.19 | 0.51 | 0.17 | -0.01 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 5.50 | 0.61 | 0.67 | 0.64 | 0.65 | +0.26 | +66.67% | 0.12 | 210 | 3,374 | 1.24 | 0.44 | 0.16 | -0.01 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 6.00 | 0.51 | 0.57 | 0.54 | 0.53 | +0.22 | +70.97% | 0.09 | 640 | 27,932 | 1.16 | 0.38 | 0.16 | -0.01 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 7.00 | 0.36 | 0.57 | 0.47 | 0.37 | +0.17 | +85.00% | 0.07 | 21 | 9,652 | 1.24 | 0.28 | 0.14 | -0.01 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 8.00 | 0.26 | 0.30 | 0.28 | 0.27 | +0.14 | +107.70% | 0.04 | 10 | 2,636 | 1.26 | 0.20 | 0.12 | 0.00 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 9.00 | 0.19 | 0.24 | 0.22 | 0.20 | +0.13 | +185.72% | 0.02 | 115 | 2,338 | 1.40 | 0.15 | 0.10 | 0.00 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 10.00 | 0.08 | 0.20 | 0.14 | 0.15 | +0.06 | +66.67% | 0.01 | 38 | 6,481 | 1.29 | 0.11 | 0.08 | 0.00 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 11.00 | 0.09 | 0.27 | 0.18 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 468 | 1.19 | 0.08 | 0.06 | 0.00 | 9/4/2026 | 9/8/2026 9:59:02 AM EST |
| 12.00 | 0.06 | 0.14 | 0.10 | 0.09 | +0.03 | +50.00% | 0.01 | 65 | 1,734 | 1.47 | 0.06 | 0.05 | 0.00 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 13.00 | 0.01 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 868 | 1.29 | 0.04 | 0.04 | 0.00 | 8/28/2026 | 9/8/2026 9:59:02 AM EST |
| 14.00 | 0.01 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.36 | 0.03 | 0.03 | 0.00 | 9/3/2026 | 9/8/2026 9:59:02 AM EST |
| 15.00 | 0.02 | 0.10 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.40 | 0.02 | 0.02 | 0.00 | 9/4/2026 | 9/8/2026 9:59:02 AM EST |
| 16.00 | 0.03 | 0.11 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,966 | 1.44 | 0.02 | 0.02 | 0.00 | 8/31/2026 | 9/8/2026 9:59:02 AM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.75 | 0.01 | 0.01 | 0.00 | 8/11/2026 | 9/8/2026 9:59:02 AM EST |
| 18.00 | 0.01 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 827 | 1.54 | 0.01 | 0.01 | 0.00 | 9/2/2026 | 9/8/2026 9:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.08 | 0.04 | % | 0.08 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:59:02 AM EST | |||
| 1.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/8/2026 9:59:02 AM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.90 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 9/8/2026 9:59:02 AM EST |
| 2.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.04 | -44.45% | 0.03 | 1 | 991 | 1.22 | -0.04 | 0.04 | 0.00 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 2.50 | 0.10 | 0.14 | 0.12 | 0.14 | -0.04 | -22.23% | 0.05 | 351 | 2,751 | 1.16 | -0.09 | 0.07 | 0.00 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 3.00 | 0.21 | 0.29 | 0.25 | 0.25 | -0.10 | -28.58% | 0.08 | 75 | 5,827 | 1.25 | -0.17 | 0.11 | 0.00 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 3.50 | 0.41 | 0.46 | 0.44 | 0.45 | -0.15 | -25.00% | 0.13 | 56 | 1,538 | 1.14 | -0.25 | 0.13 | 0.00 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 4.00 | 0.65 | 0.71 | 0.68 | 0.67 | -0.22 | -24.72% | 0.17 | 66 | 1,825 | 1.16 | -0.33 | 0.15 | -0.01 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 4.50 | 0.93 | 1.11 | 1.02 | 1.30 | 0.00 | 0.00% | 0.23 | 0 | 170 | 1.21 | -0.42 | 0.16 | -0.01 | 9/4/2026 | 9/8/2026 9:59:02 AM EST |
| 5.00 | 1.23 | 1.41 | 1.32 | 1.30 | -0.50 | -27.78% | 0.26 | 1 | 2,099 | 1.20 | -0.49 | 0.17 | -0.01 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 5.50 | 1.62 | 1.79 | 1.71 | 2.29 | 0.00 | 0.00% | 0.31 | 0 | 95 | 1.22 | -0.56 | 0.16 | -0.01 | 8/21/2026 | 9/8/2026 9:59:02 AM EST |
| 6.00 | 2.01 | 2.14 | 2.08 | 2.06 | -0.53 | -20.47% | 0.35 | 65 | 2,525 | 1.16 | -0.62 | 0.16 | -0.01 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 7.00 | 2.72 | 3.15 | 2.94 | 3.45 | 0.00 | 0.00% | 0.42 | 0 | 903 | 1.22 | -0.72 | 0.14 | -0.01 | 9/4/2026 | 9/8/2026 9:59:02 AM EST |
| 8.00 | 3.60 | 4.05 | 3.83 | 3.75 | -0.67 | -15.16% | 0.48 | 4 | 1,010 | 1.17 | -0.80 | 0.12 | 0.00 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 9.00 | 4.55 | 5.05 | 4.80 | 5.60 | 0.00 | 0.00% | 0.53 | 0 | 721 | 1.86 | -0.85 | 0.10 | 0.00 | 8/25/2026 | 9/8/2026 9:59:02 AM EST |
| 10.00 | 5.50 | 6.00 | 5.75 | 5.76 | -0.89 | -13.39% | 0.57 | 7 | 1,134 | 1.85 | -0.89 | 0.08 | 0.00 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 11.00 | 6.45 | 7.00 | 6.73 | 7.10 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.97 | -0.92 | 0.06 | 0.00 | 8/17/2026 | 9/8/2026 9:59:02 AM EST |
| 12.00 | 7.40 | 7.90 | 7.65 | 8.65 | 0.00 | 0.00% | 0.64 | 0 | 57 | 1.92 | -0.94 | 0.05 | 0.00 | 8/28/2026 | 9/8/2026 9:59:02 AM EST |
| 13.00 | 8.40 | 8.90 | 8.65 | 9.40 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.01 | -0.96 | 0.04 | 0.00 | 9/3/2026 | 9/8/2026 9:59:02 AM EST |
| 14.00 | 9.40 | 10.00 | 9.70 | 9.87 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.34 | -0.97 | 0.03 | 0.00 | 8/13/2026 | 9/8/2026 9:59:02 AM EST |
| 15.00 | 10.40 | 11.00 | 10.70 | 11.65 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.34 | -0.98 | 0.02 | 0.00 | 8/26/2026 | 9/8/2026 9:59:02 AM EST |
| 16.00 | 11.35 | 11.90 | 11.63 | 9.25 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.25 | -0.98 | 0.02 | 0.00 | 6/22/2026 | 9/8/2026 9:59:02 AM EST |
| 17.00 | 12.25 | 12.95 | 12.60 | % | 0.74 | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 9/8/2026 9:59:02 AM EST | |||
| 18.00 | 13.15 | 13.95 | 13.55 | 14.25 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.47 | -0.99 | 0.01 | 0.00 | 7/23/2026 | 9/8/2026 9:59:02 AM EST |