Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $6.15 as of 3/10/2026 7:30:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.25 | 5.90 | 5.58 | 5.65 | 0.00 | 0.00% | 5.58 | 0 | 77 | 9.94 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:58:55 PM EST |
| 2.00 | 4.20 | 4.75 | 4.48 | 4.70 | +0.03 | +0.65% | 2.24 | 10 | 5 | 5.09 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 3.00 | 3.20 | 3.80 | 3.50 | 3.68 | +0.03 | +0.83% | 1.17 | 2 | 5 | 3.75 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 4.00 | 2.29 | 2.93 | 2.61 | 2.77 | +0.07 | +2.60% | 0.65 | 6 | 27 | 3.05 | 0.97 | 0.04 | 0.00 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 4.50 | 1.82 | 2.35 | 2.09 | 2.13 | +0.56 | +35.67% | 0.46 | 1 | 5 | 2.43 | 0.93 | 0.08 | -0.01 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 5.00 | 1.37 | 1.68 | 1.53 | 1.74 | +0.62 | +55.36% | 0.31 | 127 | 840 | 1.50 | 0.86 | 0.12 | -0.01 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 5.50 | 1.10 | 1.31 | 1.21 | % | 0.22 | 0 | 0 | 1.30 | 0.78 | 0.18 | -0.01 | 3/10/2026 2:58:55 PM EST | |||
| 6.00 | 0.81 | 0.96 | 0.89 | 0.99 | +0.26 | +35.62% | 0.15 | 195 | 859 | 1.18 | 0.67 | 0.22 | -0.02 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 6.50 | 0.56 | 0.63 | 0.60 | 0.60 | +0.17 | +39.54% | 0.09 | 153 | 18 | 1.21 | 0.54 | 0.24 | -0.02 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 7.00 | 0.35 | 0.44 | 0.40 | 0.43 | +0.09 | +26.48% | 0.06 | 210 | 1,166 | 1.14 | 0.42 | 0.25 | -0.02 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 7.50 | 0.26 | 0.30 | 0.28 | 0.26 | 0.00 | 0.00% | 0.04 | 260 | 498 | 1.15 | 0.32 | 0.22 | -0.02 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 8.00 | 0.17 | 0.20 | 0.19 | 0.20 | +0.04 | +25.00% | 0.02 | 147 | 902 | 1.16 | 0.23 | 0.19 | -0.01 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 8.50 | 0.11 | 0.15 | 0.13 | 0.12 | +0.04 | +50.00% | 0.02 | 69 | 289 | 1.16 | 0.17 | 0.16 | -0.01 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 9.00 | 0.07 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 0.01 | 19 | 988 | 1.16 | 0.12 | 0.12 | -0.01 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 9.50 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.19 | 0.08 | 0.09 | -0.01 | 3/9/2026 | 3/10/2026 2:58:55 PM EST |
| 10.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 55 | 552 | 1.20 | 0.06 | 0.07 | -0.01 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 10.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.29 | 0.04 | 0.05 | 0.00 | 3/6/2026 | 3/10/2026 2:58:55 PM EST |
| 11.00 | 0.02 | 0.12 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 277 | 1.50 | 0.02 | 0.04 | 0.00 | 3/9/2026 | 3/10/2026 2:58:55 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 92 | 2.40 | 0.01 | 0.02 | 0.00 | 3/5/2026 | 3/10/2026 2:58:55 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 399 | 1.45 | 0.01 | 0.02 | 0.00 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 12.50 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 964 | 2.58 | 0.01 | 0.01 | 0.00 | 2/26/2026 | 3/10/2026 2:58:55 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 965 | 2.05 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 55 | 374 | 1.61 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 14.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 532 | 2.91 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 2:58:55 PM EST |
| 14.50 | 0.01 | 0.30 | 0.16 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 169 | 2.96 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 2:58:55 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 273 | 1.79 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 68 | 3.12 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:55 PM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 373 | 1.96 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 16.50 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 55 | 3.23 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 157 | 3.32 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/10/2026 2:58:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 173 | 2.71 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:55 PM EST |
| 19.00 | 0.00 | 0.29 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.53 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/10/2026 2:58:55 PM EST |
| 20.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.64 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 2:58:55 PM EST |
| 21.00 | 0.00 | 0.29 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/10/2026 2:58:55 PM EST |
| 22.00 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.84 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:58:55 PM EST |
| 23.00 | 0.00 | 0.29 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 70 | 3.93 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/10/2026 2:58:55 PM EST |
| 24.00 | 0.00 | 0.29 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/10/2026 2:58:55 PM EST |
| 25.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/10/2026 2:58:55 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 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.30 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:55 PM EST |
| 3.00 | 0.00 | 0.31 | 0.16 | % | 0.05 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:55 PM EST | |||
| 4.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 283 | 1.64 | -0.03 | 0.04 | 0.00 | 3/9/2026 | 3/10/2026 2:58:55 PM EST |
| 4.50 | 0.05 | 0.09 | 0.07 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.28 | -0.07 | 0.08 | -0.01 | 3/9/2026 | 3/10/2026 2:58:55 PM EST |
| 5.00 | 0.12 | 0.15 | 0.14 | 0.12 | -0.08 | -40.00% | 0.03 | 163 | 901 | 1.23 | -0.14 | 0.12 | -0.01 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 5.50 | 0.22 | 0.26 | 0.24 | 0.25 | -0.21 | -45.66% | 0.04 | 10,607 | 90 | 1.18 | -0.23 | 0.18 | -0.01 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 6.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.30 | -42.86% | 0.07 | 37 | 911 | 1.16 | -0.33 | 0.22 | -0.02 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 6.50 | 0.62 | 0.73 | 0.68 | 0.66 | -0.39 | -37.15% | 0.10 | 154 | 2 | 1.15 | -0.46 | 0.24 | -0.02 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 7.00 | 0.92 | 1.06 | 0.99 | 1.40 | 0.00 | 0.00% | 0.14 | 0 | 200 | 1.13 | -0.58 | 0.25 | -0.02 | 3/9/2026 | 3/10/2026 2:58:55 PM EST |
| 7.50 | 1.29 | 1.40 | 1.35 | 1.29 | -0.53 | -29.13% | 0.18 | 1 | 114 | 1.13 | -0.68 | 0.22 | -0.02 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 8.00 | 1.70 | 1.79 | 1.75 | 1.70 | -0.24 | -12.38% | 0.22 | 1 | 231 | 1.15 | -0.77 | 0.19 | -0.01 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 8.50 | 1.91 | 2.36 | 2.14 | 2.09 | 0.00 | 0.00% | 0.25 | 0 | 87 | 1.51 | -0.83 | 0.16 | -0.01 | 3/5/2026 | 3/10/2026 2:58:55 PM EST |
| 9.00 | 2.42 | 2.81 | 2.62 | 2.56 | -0.41 | -13.81% | 0.29 | 16 | 157 | 1.13 | -0.88 | 0.12 | -0.01 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 9.50 | 2.78 | 3.30 | 3.04 | 3.10 | -0.18 | -5.49% | 0.32 | 16 | 89 | 1.89 | -0.92 | 0.09 | -0.01 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 10.00 | 3.30 | 3.90 | 3.60 | 3.45 | -0.44 | -11.32% | 0.36 | 13 | 363 | 1.78 | -0.94 | 0.07 | -0.01 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 10.50 | 3.75 | 4.25 | 4.00 | 4.02 | -0.58 | -12.61% | 0.38 | 9 | 5,062 | 2.04 | -0.96 | 0.05 | 0.00 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 11.00 | 4.30 | 4.85 | 4.58 | 4.45 | -0.62 | -12.23% | 0.42 | 7 | 273 | 1.87 | -0.98 | 0.04 | 0.00 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 11.50 | 4.75 | 5.40 | 5.08 | 5.10 | -0.45 | -8.11% | 0.44 | 6 | 98 | 2.65 | -0.99 | 0.02 | 0.00 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 12.00 | 5.25 | 6.00 | 5.63 | 6.12 | 0.00 | 0.00% | 0.47 | 0 | 147 | 2.98 | -0.99 | 0.02 | 0.00 | 3/9/2026 | 3/10/2026 2:58:55 PM EST |
| 12.50 | 5.70 | 6.30 | 6.00 | 6.31 | -0.19 | -2.93% | 0.48 | 6 | 25 | 2.98 | -0.99 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 13.00 | 6.25 | 6.90 | 6.58 | 6.57 | +0.13 | +2.02% | 0.51 | 3 | 79 | 2.97 | -1.00 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 13.50 | 6.75 | 7.20 | 6.98 | 7.10 | +0.50 | +7.58% | 0.52 | 2 | 22 | 2.51 | -1.00 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 14.00 | 7.20 | 7.85 | 7.53 | 7.43 | -0.06 | -0.81% | 0.54 | 1 | 35 | 2.42 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 14.50 | 7.75 | 8.50 | 8.13 | 8.12 | +4.08 | +100.99% | 0.56 | 1 | 1 | 3.47 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 15.00 | 8.20 | 8.70 | 8.45 | 8.43 | 0.00 | 0.00% | 0.56 | 0 | 11 | 2.76 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 2:58:55 PM EST |
| 15.50 | 8.75 | 9.50 | 9.13 | 8.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 2:58:55 PM EST |
| 16.00 | 9.20 | 10.05 | 9.63 | 5.01 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.83 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/10/2026 2:58:55 PM EST |
| 16.50 | 9.70 | 10.55 | 10.13 | 9.61 | 0.00 | 0.00% | 0.61 | 0 | 43 | 3.90 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 2:58:55 PM EST |
| 17.00 | 10.25 | 10.95 | 10.60 | 10.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 2:58:55 PM EST |
| 18.00 | 11.20 | 12.05 | 11.63 | % | 0.65 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:55 PM EST | |||
| 19.00 | 12.20 | 12.95 | 12.58 | % | 0.66 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:55 PM EST | |||
| 20.00 | 13.20 | 13.95 | 13.58 | % | 0.68 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:55 PM EST | |||
| 21.00 | 14.20 | 15.05 | 14.63 | % | 0.70 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:55 PM EST | |||
| 22.00 | 15.20 | 15.95 | 15.58 | % | 0.71 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:55 PM EST | |||
| 23.00 | 16.20 | 16.95 | 16.58 | % | 0.72 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:55 PM EST | |||
| 24.00 | 17.20 | 18.05 | 17.63 | % | 0.73 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:55 PM EST | |||
| 25.00 | 18.20 | 18.95 | 18.58 | % | 0.74 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:55 PM EST |