Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $4.86 as of 3/30/2026 9:52:47 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 | 3.50 | 3.80 | 3.65 | 3.60 | +0.07 | +1.99% | 3.65 | 19 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:49 AM EST |
| 2.00 | 2.50 | 2.76 | 2.63 | 2.68 | +0.05 | +1.91% | 1.31 | 18 | 4 | 7.64 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:49 AM EST |
| 3.00 | 1.45 | 1.76 | 1.61 | 1.90 | +0.09 | +4.98% | 0.54 | 3 | 9 | 4.53 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:49 AM EST |
| 4.00 | 0.66 | 0.78 | 0.72 | 0.74 | -0.03 | -3.90% | 0.18 | 61 | 155 | 1.97 | 0.90 | 0.31 | -0.02 | 3/30/2026 | 3/30/2026 10:58:49 AM EST |
| 4.50 | 0.30 | 0.35 | 0.33 | 0.31 | -0.20 | -39.22% | 0.07 | 437 | 1,115 | 1.26 | 0.64 | 0.68 | -0.03 | 3/30/2026 | 3/30/2026 10:58:49 AM EST |
| 5.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.12 | -54.55% | 0.02 | 5,783 | 2,891 | 1.23 | 0.30 | 0.64 | -0.03 | 3/30/2026 | 3/30/2026 10:58:49 AM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.01 | 1,498 | 2,632 | 1.29 | 0.09 | 0.29 | -0.01 | 3/30/2026 | 3/30/2026 10:58:49 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 184 | 2,016 | 1.49 | 0.02 | 0.08 | 0.00 | 3/30/2026 | 3/30/2026 10:58:49 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 1,281 | 2.10 | 0.00 | 0.02 | 0.00 | 3/30/2026 | 3/30/2026 10:58:49 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 2,155 | 2.18 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:49 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 256 | 2.48 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:49 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 518 | 2.75 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:49 AM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 174 | 3.78 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 10:58:49 AM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 795 | 6.24 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 10:58:49 AM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 216 | 3.45 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 10:58:49 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 500 | 593 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:49 AM EST |
| 10.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:49 AM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/30/2026 10:58:49 AM EST |
| 11.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 10:58:49 AM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,832 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:49 AM EST |
| 12.50 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/30/2026 10:58:49 AM EST |
| 13.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 10:58:49 AM EST |
| 13.50 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/30/2026 10:58:49 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:58:49 AM EST |
| 14.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 10:58:49 AM EST |
| 15.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:58:49 AM EST |
| 15.50 | 0.00 | 0.24 | 0.12 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/30/2026 10:58:49 AM EST |
| 16.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:49 AM EST | |||
| 16.50 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/30/2026 10:58:49 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:58:49 AM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/30/2026 10:58:49 AM EST |
| 19.00 | 0.00 | 0.24 | 0.12 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/30/2026 10:58:49 AM EST |
| 20.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 10:58:49 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/30/2026 10:58:49 AM EST |
| 22.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:49 AM EST | |||
| 23.00 | 0.00 | 0.24 | 0.12 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/30/2026 10:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:58:49 AM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:49 AM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:49 AM EST |
| 4.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 225 | 1,196 | 1.35 | -0.10 | 0.31 | -0.02 | 3/30/2026 | 3/30/2026 10:58:49 AM EST |
| 4.50 | 0.13 | 0.15 | 0.14 | 0.13 | +0.02 | +18.19% | 0.03 | 371 | 2,239 | 1.28 | -0.36 | 0.68 | -0.03 | 3/30/2026 | 3/30/2026 10:58:49 AM EST |
| 5.00 | 0.41 | 0.44 | 0.43 | 0.43 | +0.12 | +38.71% | 0.09 | 153 | 3,202 | 1.21 | -0.70 | 0.64 | -0.03 | 3/30/2026 | 3/30/2026 10:58:49 AM EST |
| 5.50 | 0.76 | 0.89 | 0.83 | 0.92 | +0.23 | +33.34% | 0.15 | 3 | 5,265 | 2.08 | -0.91 | 0.29 | -0.01 | 3/30/2026 | 3/30/2026 10:58:49 AM EST |
| 6.00 | 1.26 | 1.38 | 1.32 | 1.28 | +0.10 | +8.48% | 0.22 | 74 | 592 | 2.21 | -0.98 | 0.08 | 0.00 | 3/30/2026 | 3/30/2026 10:58:49 AM EST |
| 6.50 | 1.73 | 1.88 | 1.81 | 1.86 | +0.14 | +8.14% | 0.28 | 4 | 315 | 2.90 | -1.00 | 0.02 | 0.00 | 3/30/2026 | 3/30/2026 10:58:49 AM EST |
| 7.00 | 2.23 | 2.41 | 2.32 | 2.34 | -0.02 | -0.85% | 0.33 | 22 | 76 | 3.43 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:49 AM EST |
| 7.50 | 2.41 | 3.05 | 2.73 | 2.64 | 0.00 | 0.00% | 0.36 | 0 | 4 | 4.91 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:49 AM EST |
| 8.00 | 2.91 | 3.55 | 3.23 | 2.91 | 0.00 | 0.00% | 0.40 | 0 | 18 | 5.31 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:58:49 AM EST |
| 8.50 | 3.40 | 4.05 | 3.73 | 3.06 | 0.00 | 0.00% | 0.44 | 0 | 2 | 5.66 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 10:58:49 AM EST |
| 9.00 | 4.20 | 4.45 | 4.33 | 4.35 | +0.54 | +14.18% | 0.48 | 2 | 110 | 5.02 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:49 AM EST |
| 9.50 | 4.40 | 5.05 | 4.73 | 4.29 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 10:58:49 AM EST |
| 10.00 | 4.95 | 5.55 | 5.25 | 5.17 | 0.00 | 0.00% | 0.53 | 0 | 13 | 6.57 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:49 AM EST |
| 10.50 | 5.45 | 6.05 | 5.75 | 5.62 | 0.00 | 0.00% | 0.55 | 0 | 1 | 6.83 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:49 AM EST |
| 11.00 | 5.95 | 6.55 | 6.25 | 6.10 | 0.00 | 0.00% | 0.57 | 0 | 3 | 7.08 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:49 AM EST |
| 11.50 | 6.45 | 7.05 | 6.75 | 6.20 | 0.00 | 0.00% | 0.59 | 0 | 5 | 7.31 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 10:58:49 AM EST |
| 12.00 | 6.95 | 7.55 | 7.25 | 6.64 | 0.00 | 0.00% | 0.60 | 0 | 49 | 7.52 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 10:58:49 AM EST |
| 12.50 | 7.40 | 8.05 | 7.73 | 7.65 | 0.00 | 0.00% | 0.62 | 0 | 1 | 7.73 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:49 AM EST |
| 13.00 | 7.90 | 8.55 | 8.23 | 8.12 | 0.00 | 0.00% | 0.63 | 0 | 46 | 7.93 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:49 AM EST |
| 13.50 | 8.45 | 9.05 | 8.75 | 7.95 | 0.00 | 0.00% | 0.65 | 0 | 1 | 8.12 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 10:58:49 AM EST |
| 14.00 | 8.95 | 9.55 | 9.25 | 7.39 | 0.00 | 0.00% | 0.66 | 0 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/30/2026 10:58:49 AM EST |
| 14.50 | 9.40 | 10.05 | 9.73 | 9.40 | 0.00 | 0.00% | 0.67 | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 10:58:49 AM EST |
| 15.00 | 9.90 | 10.55 | 10.23 | 10.17 | 0.00 | 0.00% | 0.68 | 0 | 0 | 8.63 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:49 AM EST |
| 15.50 | 10.40 | 11.05 | 10.73 | 10.64 | 0.00 | 0.00% | 0.69 | 0 | 0 | 8.78 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:49 AM EST |
| 16.00 | 10.90 | 11.55 | 11.23 | 11.16 | 0.00 | 0.00% | 0.70 | 0 | 0 | 8.94 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:49 AM EST |
| 16.50 | 11.40 | 12.05 | 11.73 | 11.65 | 0.00 | 0.00% | 0.71 | 0 | 2 | 9.09 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:49 AM EST |
| 17.00 | 11.90 | 12.55 | 12.23 | % | 0.72 | 0 | 0 | 9.23 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:49 AM EST | |||
| 18.00 | 12.90 | 13.55 | 13.23 | 12.67 | 0.00 | 0.00% | 0.73 | 0 | 0 | 9.48 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 10:58:49 AM EST |
| 19.00 | 13.95 | 14.55 | 14.25 | 12.90 | 0.00 | 0.00% | 0.75 | 0 | 0 | 9.73 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/30/2026 10:58:49 AM EST |
| 20.00 | 14.90 | 15.55 | 15.23 | 14.69 | 0.00 | 0.00% | 0.76 | 0 | 0 | 9.96 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 10:58:49 AM EST |
| 21.00 | 15.90 | 16.55 | 16.23 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:49 AM EST | |||
| 22.00 | 16.90 | 17.55 | 17.23 | % | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:49 AM EST | |||
| 23.00 | 17.90 | 18.55 | 18.23 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:49 AM EST |