Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $6.74 as of 2/27/2026 1:11:32 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 | 4.60 | 5.20 | 4.90 | 5.10 | -0.73 | -12.53% | 4.90 | 1 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 2.00 | 3.60 | 4.05 | 3.83 | 4.35 | -0.99 | -18.54% | 1.92 | 2 | 1 | 8.33 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 3.00 | 2.65 | 2.99 | 2.82 | 3.37 | % | 0.94 | 2 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 4.00 | 1.65 | 2.45 | 2.05 | % | 0.51 | 0 | 0 | 5.56 | 0.99 | 0.04 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 5.00 | 0.77 | 0.92 | 0.85 | 0.81 | -5.93 | -87.99% | 0.17 | 216 | 2 | 1.31 | 0.82 | 0.29 | -0.02 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 5.50 | 0.44 | 0.48 | 0.46 | 0.48 | % | 0.08 | 1,224 | 0 | 1.12 | 0.62 | 0.42 | -0.03 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 6.00 | 0.19 | 0.25 | 0.22 | 0.24 | -0.80 | -76.93% | 0.04 | 8,532 | 153 | 1.07 | 0.41 | 0.43 | -0.03 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 6.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.58 | -82.86% | 0.02 | 4,519 | 986 | 1.16 | 0.24 | 0.33 | -0.02 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 7.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.34 | -87.18% | 0.01 | 6,978 | 2,084 | 1.20 | 0.13 | 0.22 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 7.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.22 | -84.62% | 0.01 | 986 | 919 | 1.32 | 0.06 | 0.13 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 3,643 | 2,874 | 1.44 | 0.03 | 0.07 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 1,369 | 890 | 1.49 | 0.01 | 0.03 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 857 | 1,554 | 1.66 | 0.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 486 | 2.27 | 0.00 | 0.01 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 188 | 1,832 | 1.86 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 515 | 2.36 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 36 | 746 | 2.12 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 1,349 | 2.24 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 2,584 | 2.35 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 949 | 2.87 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 1,647 | 2.56 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 513 | 2.65 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 1,076 | 2.75 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 780 | 2.83 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 66 | 2,491 | 2.92 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 91 | 837 | 3.28 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 593 | 3.08 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 581 | 3.16 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 677 | 3.23 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.49 | 0.25 | 0.01 | -0.08 | -88.89% | 0.01 | 2 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.39 | 0.20 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1,086 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.53 | 0.27 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,004 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/27/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/27/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/27/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/27/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/27/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 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 | 0.01 | 0.01 | 0.01 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 31 | 2.29 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.02 | % | 0.01 | 727 | 0 | 1.52 | -0.01 | 0.04 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 5.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.07 | +233.34% | 0.02 | 1,796 | 253 | 1.22 | -0.18 | 0.29 | -0.02 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 5.50 | 0.25 | 0.29 | 0.27 | 0.28 | % | 0.05 | 2,192 | 0 | 1.18 | -0.38 | 0.42 | -0.03 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 6.00 | 0.52 | 0.56 | 0.54 | 0.54 | +0.37 | +217.65% | 0.09 | 1,708 | 2,078 | 1.16 | -0.59 | 0.43 | -0.03 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 6.50 | 0.89 | 0.91 | 0.90 | 0.92 | +0.54 | +142.11% | 0.14 | 1,091 | 962 | 1.12 | -0.76 | 0.33 | -0.02 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 7.00 | 1.33 | 1.38 | 1.36 | 1.32 | +0.69 | +109.53% | 0.19 | 521 | 840 | 1.23 | -0.87 | 0.22 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 7.50 | 1.79 | 1.87 | 1.83 | 1.79 | +0.87 | +94.57% | 0.24 | 201 | 227 | 1.56 | -0.94 | 0.13 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 8.00 | 2.15 | 2.36 | 2.26 | 2.14 | +0.91 | +73.99% | 0.28 | 416 | 445 | 1.74 | -0.97 | 0.07 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 8.50 | 2.67 | 2.85 | 2.76 | 2.60 | +0.75 | +40.55% | 0.32 | 157 | 977 | 1.87 | -0.99 | 0.03 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 9.00 | 3.20 | 3.35 | 3.28 | 3.28 | +1.15 | +54.00% | 0.36 | 50 | 708 | 2.16 | -1.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 9.50 | 3.65 | 3.85 | 3.75 | 3.48 | +0.87 | +33.34% | 0.39 | 3 | 391 | 2.35 | -1.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 10.00 | 4.20 | 4.35 | 4.28 | 4.30 | +1.05 | +32.31% | 0.43 | 59 | 1,254 | 2.52 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 10.50 | 4.45 | 4.85 | 4.65 | 4.17 | +0.47 | +12.71% | 0.44 | 21 | 286 | 2.69 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 11.00 | 5.10 | 5.35 | 5.23 | 5.17 | +0.97 | +23.10% | 0.48 | 26 | 537 | 2.84 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 11.50 | 5.50 | 5.85 | 5.68 | 5.48 | +0.90 | +19.66% | 0.49 | 11 | 832 | 2.99 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 12.00 | 5.45 | 6.40 | 5.93 | 5.88 | +0.76 | +14.85% | 0.49 | 3 | 243 | 3.54 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 12.50 | 6.60 | 6.95 | 6.78 | 6.72 | +1.12 | +20.00% | 0.54 | 1 | 199 | 4.01 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 13.00 | 6.45 | 7.40 | 6.93 | 6.08 | 0.00 | 0.00% | 0.53 | 0 | 175 | 3.81 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 13.50 | 6.95 | 7.90 | 7.43 | 6.62 | 0.00 | 0.00% | 0.55 | 0 | 349 | 3.94 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 14.00 | 8.00 | 8.40 | 8.20 | 8.20 | +1.00 | +13.89% | 0.59 | 44 | 168 | 4.06 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 14.50 | 8.00 | 9.00 | 8.50 | 7.75 | 0.00 | 0.00% | 0.59 | 0 | 114 | 4.83 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 15.00 | 8.70 | 9.40 | 9.05 | 8.91 | +0.72 | +8.80% | 0.60 | 1 | 17 | 4.28 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 15.50 | 8.95 | 9.90 | 9.43 | 9.28 | +0.74 | +8.67% | 0.61 | 1 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 16.00 | 9.45 | 10.55 | 10.00 | 9.10 | 0.00 | 0.00% | 0.62 | 0 | 4 | 5.43 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 16.50 | 9.95 | 11.05 | 10.50 | 10.46 | +4.36 | +71.48% | 0.64 | 2 | 39 | 5.54 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 17.00 | 10.45 | 12.00 | 11.23 | 9.97 | 0.00 | 0.00% | 0.66 | 0 | 10 | 7.54 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 17.50 | 11.05 | 12.45 | 11.75 | 5.83 | 0.00 | 0.00% | 0.67 | 0 | 14 | 7.47 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 3:59:57 PM EST |
| 18.00 | 11.45 | 12.95 | 12.20 | 7.03 | 0.00 | 0.00% | 0.68 | 0 | 16 | 7.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:57 PM EST |
| 18.50 | 12.00 | 13.45 | 12.73 | 3.00 | 0.00 | 0.00% | 0.69 | 0 | 2 | 7.67 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/27/2026 3:59:57 PM EST |
| 19.00 | 12.50 | 13.40 | 12.95 | % | 0.68 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 19.50 | 13.00 | 13.90 | 13.45 | 12.45 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 20.00 | 13.50 | 14.40 | 13.95 | % | 0.70 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 20.50 | 13.95 | 14.90 | 14.43 | % | 0.70 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 21.00 | 14.45 | 15.40 | 14.93 | 6.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/27/2026 3:59:57 PM EST |
| 21.50 | 15.00 | 15.90 | 15.45 | % | 0.72 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 22.00 | 15.45 | 16.40 | 15.93 | 10.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 3:59:57 PM EST |
| 23.00 | 16.45 | 17.40 | 16.93 | % | 0.74 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 24.00 | 17.45 | 18.40 | 17.93 | 13.12 | 0.00 | 0.00% | 0.75 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:57 PM EST |
| 25.00 | 18.50 | 19.40 | 18.95 | 18.10 | 0.00 | 0.00% | 0.76 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 30.00 | 23.75 | 24.40 | 24.08 | % | 0.80 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 35.00 | 28.75 | 29.40 | 29.08 | 23.61 | 0.00 | 0.00% | 0.83 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |