Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $6.15 as of 3/10/2026 4:46:57 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 | 5.25 | 5.95 | 5.60 | 5.34 | +0.39 | +7.88% | 5.60 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 2.00 | 4.10 | 4.85 | 4.48 | 4.65 | 0.00 | 0.00% | 2.24 | 5 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 3.00 | 3.15 | 3.95 | 3.55 | 3.52 | +1.21 | +52.39% | 1.18 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 4.00 | 2.16 | 2.85 | 2.51 | 2.56 | +0.25 | +10.83% | 0.63 | 13 | 7 | 7.06 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 4.50 | 1.61 | 2.36 | 1.99 | 1.92 | +0.07 | +3.79% | 0.44 | 3 | 63 | 0.00 | 1.00 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 5.00 | 1.22 | 1.76 | 1.49 | 1.48 | +0.22 | +17.46% | 0.30 | 19 | 580 | 4.21 | 0.98 | 0.06 | -0.01 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 5.50 | 0.80 | 1.18 | 0.99 | 1.09 | +0.30 | +37.98% | 0.18 | 422 | 961 | 2.80 | 0.90 | 0.21 | -0.03 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 6.00 | 0.51 | 0.58 | 0.55 | 0.48 | +0.04 | +9.10% | 0.09 | 732 | 3,071 | 1.25 | 0.74 | 0.42 | -0.05 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 6.50 | 0.24 | 0.26 | 0.25 | 0.26 | +0.06 | +30.00% | 0.04 | 4,010 | 6,318 | 1.22 | 0.48 | 0.55 | -0.05 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 7.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.01 | 4,536 | 6,619 | 1.20 | 0.24 | 0.44 | -0.04 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6,059 | 4,046 | 1.18 | 0.09 | 0.23 | -0.02 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 563 | 2,068 | 1.37 | 0.03 | 0.09 | -0.01 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 166 | 899 | 1.57 | 0.01 | 0.03 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 1,369 | 1.83 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 581 | 2.07 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 382 | 2.29 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 301 | 4.24 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 319 | 2.70 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 317 | 2.88 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,392 | 3.59 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 407 | 5.61 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 485 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,703 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 304 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 633 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/10/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.29 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/10/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/10/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/10/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/10/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 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 | -0.04 | -80.00% | 0.01 | 65 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.29 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 773 | 2.62 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,354 | 2.04 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 204 | 2,176 | 1.62 | -0.02 | 0.06 | -0.01 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 5.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.07 | -70.00% | 0.01 | 749 | 3,672 | 1.35 | -0.10 | 0.21 | -0.03 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 6.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.13 | -50.00% | 0.02 | 3,070 | 3,799 | 1.32 | -0.26 | 0.42 | -0.05 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 6.50 | 0.33 | 0.35 | 0.34 | 0.34 | -0.20 | -37.04% | 0.05 | 1,291 | 1,116 | 1.31 | -0.52 | 0.55 | -0.05 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 7.00 | 0.65 | 0.72 | 0.69 | 0.69 | -0.50 | -42.02% | 0.10 | 229 | 815 | 1.32 | -0.76 | 0.44 | -0.04 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 7.50 | 0.77 | 1.35 | 1.06 | 1.15 | -0.35 | -23.34% | 0.14 | 47 | 77 | 2.77 | -0.91 | 0.23 | -0.02 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 8.00 | 1.42 | 1.81 | 1.62 | 1.66 | -0.10 | -5.69% | 0.20 | 30 | 267 | 3.08 | -0.97 | 0.09 | -0.01 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 8.50 | 1.67 | 2.31 | 1.99 | 2.27 | 0.00 | 0.00% | 0.23 | 0 | 179 | 3.53 | -0.99 | 0.03 | 0.00 | 3/6/2026 | 3/10/2026 4:00:01 PM EST |
| 9.00 | 2.23 | 2.76 | 2.50 | 2.49 | -0.70 | -21.95% | 0.28 | 4 | 361 | 3.63 | -1.00 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 9.50 | 2.76 | 3.40 | 3.08 | 2.99 | -0.57 | -16.02% | 0.32 | 2 | 9 | 4.81 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 10.00 | 3.50 | 3.70 | 3.60 | 3.52 | -0.53 | -13.09% | 0.36 | 8 | 644 | 3.88 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 10.50 | 3.75 | 4.45 | 4.10 | 3.88 | -0.27 | -6.51% | 0.39 | 9 | 45 | 5.75 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 11.00 | 4.20 | 5.00 | 4.60 | 4.53 | -0.49 | -9.77% | 0.42 | 3 | 59 | 6.33 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 11.50 | 4.65 | 5.50 | 5.08 | 4.92 | -0.07 | -1.41% | 0.44 | 5 | 94 | 6.62 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 12.00 | 5.20 | 5.95 | 5.58 | 5.31 | 0.00 | 0.00% | 0.47 | 0 | 28 | 6.61 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 4:00:01 PM EST |
| 12.50 | 5.75 | 6.25 | 6.00 | 5.99 | -0.03 | -0.50% | 0.48 | 3 | 136 | 5.56 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 13.00 | 6.20 | 6.90 | 6.55 | 6.43 | -0.60 | -8.54% | 0.50 | 6 | 51 | 6.80 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 13.50 | 6.70 | 7.30 | 7.00 | 7.32 | +0.39 | +5.63% | 0.52 | 1 | 53 | 6.37 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 14.00 | 7.20 | 7.90 | 7.55 | 7.95 | 0.00 | 0.00% | 0.54 | 0 | 2 | 7.24 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:01 PM EST |
| 14.50 | 7.75 | 8.35 | 8.05 | 7.95 | -0.03 | -0.38% | 0.56 | 3 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 15.00 | 8.25 | 8.75 | 8.50 | 8.45 | -0.60 | -6.63% | 0.57 | 3 | 132 | 6.57 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 15.50 | 8.70 | 9.40 | 9.05 | 9.05 | +6.55 | +262.00% | 0.58 | 1 | 0 | 7.82 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 16.00 | 9.20 | 9.80 | 9.50 | 9.42 | -0.53 | -5.33% | 0.59 | 3 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 16.50 | 9.70 | 10.40 | 10.05 | 6.05 | 0.00 | 0.00% | 0.61 | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/10/2026 4:00:01 PM EST |
| 17.00 | 10.20 | 10.90 | 10.55 | 10.45 | +0.25 | +2.46% | 0.62 | 2 | 0 | 8.96 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 17.50 | 10.70 | 11.35 | 11.03 | 11.57 | 0.00 | 0.00% | 0.63 | 0 | 0 | 8.81 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:01 PM EST |
| 18.00 | 11.20 | 12.10 | 11.65 | 11.50 | % | 0.65 | 1 | 0 | 9.85 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST | |
| 18.50 | 11.70 | 12.30 | 12.00 | % | 0.65 | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 19.00 | 12.25 | 13.10 | 12.68 | 12.47 | -0.58 | -4.45% | 0.67 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 19.50 | 12.55 | 13.40 | 12.98 | 13.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 4:00:01 PM EST |
| 20.00 | 13.05 | 13.90 | 13.48 | % | 0.67 | 0 | 0 | 9.85 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 20.50 | 13.70 | 14.40 | 14.05 | 14.03 | % | 0.69 | 1 | 0 | 9.34 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST | |
| 21.00 | 14.05 | 14.95 | 14.50 | % | 0.69 | 0 | 0 | 9.79 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 22.00 | 15.05 | 16.10 | 15.58 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 23.00 | 16.05 | 17.10 | 16.58 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 24.00 | 17.05 | 18.10 | 17.58 | 18.07 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:01 PM EST |
| 25.00 | 18.05 | 19.05 | 18.55 | 18.90 | 0.00 | 0.00% | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 4:00:01 PM EST |
| 30.00 | 23.15 | 23.95 | 23.55 | 23.50 | -0.57 | -2.37% | 0.79 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |