Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $5.95 as of 4/9/2026 8:42:34 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 | 4.65 | 5.15 | 4.90 | 4.59 | +0.99 | +27.50% | 4.90 | 79 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 2.00 | 3.55 | 4.15 | 3.85 | 3.80 | +1.01 | +36.21% | 1.93 | 2 | 6 | 6.92 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 3.00 | 2.68 | 3.20 | 2.94 | 1.96 | 0.00 | 0.00% | 0.98 | 0 | 22 | 5.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:50 PM EST |
| 4.00 | 1.90 | 2.16 | 2.03 | 2.00 | +1.32 | +194.12% | 0.51 | 380 | 1,366 | 2.22 | 0.98 | 0.05 | 0.00 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 4.50 | 1.45 | 1.64 | 1.55 | 1.52 | +1.19 | +360.61% | 0.34 | 950 | 1,691 | 1.69 | 0.93 | 0.12 | -0.01 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 5.00 | 1.00 | 1.10 | 1.05 | 1.00 | +0.88 | +733.34% | 0.21 | 2,081 | 3,405 | 1.23 | 0.83 | 0.22 | -0.02 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 5.50 | 0.65 | 0.74 | 0.70 | 0.70 | +0.64 | +1,066.67% | 0.13 | 3,174 | 3,467 | 1.25 | 0.69 | 0.31 | -0.03 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 6.00 | 0.39 | 0.44 | 0.42 | 0.42 | +0.39 | +1,300.00% | 0.07 | 11,933 | 6,381 | 1.28 | 0.52 | 0.35 | -0.03 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 6.50 | 0.22 | 0.25 | 0.24 | 0.24 | +0.22 | +1,100.00% | 0.04 | 2,363 | 460 | 1.23 | 0.36 | 0.33 | -0.03 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 7.00 | 0.12 | 0.15 | 0.14 | 0.12 | +0.11 | +1,100.00% | 0.02 | 3,128 | 7,999 | 1.29 | 0.23 | 0.26 | -0.02 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 7.50 | 0.06 | 0.10 | 0.08 | 0.05 | +0.03 | +150.00% | 0.01 | 1,265 | 178 | 1.36 | 0.15 | 0.19 | -0.02 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 8.00 | 0.03 | 0.13 | 0.08 | 0.04 | +0.03 | +300.00% | 0.01 | 5,928 | 7,416 | 1.61 | 0.09 | 0.13 | -0.01 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 8.50 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.45 | 0.04 | 0.07 | -0.01 | 3/25/2026 | 4/9/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 32 | 6,151 | 1.65 | 0.03 | 0.05 | 0.00 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.05 | 0.01 | 0.02 | 0.00 | 3/30/2026 | 4/9/2026 3:59:50 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3,227 | 4,642 | 1.90 | 0.01 | 0.02 | 0.00 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.01 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 2,126 | 1.89 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,648 | 2.11 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 170 | 3.20 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 88 | 2.48 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 496 | 4.64 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 215 | 3.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 4.48 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 514 | 3.33 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 486 | 2.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 4.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.01 | 616 | 2,469 | 1.61 | -0.02 | 0.05 | 0.00 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 4.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.19 | -79.17% | 0.01 | 1,016 | 4,441 | 1.41 | -0.07 | 0.12 | -0.01 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 5.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.44 | -81.49% | 0.02 | 4,956 | 6,031 | 1.32 | -0.17 | 0.22 | -0.02 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 5.50 | 0.22 | 0.25 | 0.24 | 0.25 | -0.70 | -73.69% | 0.04 | 2,765 | 287 | 1.27 | -0.31 | 0.31 | -0.03 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 6.00 | 0.44 | 0.48 | 0.46 | 0.45 | -1.00 | -68.97% | 0.08 | 709 | 3,370 | 1.23 | -0.48 | 0.35 | -0.03 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 6.50 | 0.71 | 0.81 | 0.76 | 0.79 | -0.79 | -50.00% | 0.12 | 33 | 23 | 1.15 | -0.64 | 0.33 | -0.03 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 7.00 | 0.96 | 1.36 | 1.16 | 1.30 | -0.89 | -40.64% | 0.17 | 38 | 728 | 1.82 | -0.77 | 0.26 | -0.02 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 7.50 | 1.45 | 1.95 | 1.70 | % | 0.23 | 0 | 0 | 2.42 | -0.85 | 0.19 | -0.02 | 4/9/2026 3:59:50 PM EST | |||
| 8.00 | 1.85 | 2.33 | 2.09 | 2.26 | -0.95 | -29.60% | 0.26 | 36 | 332 | 2.34 | -0.91 | 0.13 | -0.01 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 8.50 | 2.32 | 3.00 | 2.66 | 2.75 | -0.97 | -26.08% | 0.31 | 1 | 48 | 3.16 | -0.96 | 0.07 | -0.01 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 9.00 | 2.87 | 3.55 | 3.21 | 3.36 | -0.90 | -21.13% | 0.36 | 2 | 101 | 3.58 | -0.97 | 0.05 | 0.00 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 9.50 | 3.30 | 4.15 | 3.73 | 4.85 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.14 | -0.99 | 0.02 | 0.00 | 3/27/2026 | 4/9/2026 3:59:50 PM EST |
| 10.00 | 3.80 | 4.65 | 4.23 | 4.75 | -0.58 | -10.89% | 0.42 | 2 | 92 | 4.35 | -0.99 | 0.02 | 0.00 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 10.50 | 4.30 | 5.15 | 4.73 | % | 0.45 | 0 | 0 | 4.55 | -1.00 | 0.01 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 11.00 | 4.80 | 5.65 | 5.23 | 6.17 | 0.00 | 0.00% | 0.48 | 0 | 112 | 4.74 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:50 PM EST |
| 12.00 | 5.85 | 6.65 | 6.25 | 7.56 | 0.00 | 0.00% | 0.52 | 0 | 17 | 5.07 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:50 PM EST |
| 13.00 | 6.80 | 7.65 | 7.23 | 8.35 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 3:59:50 PM EST |
| 14.00 | 7.75 | 8.65 | 8.20 | 9.55 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:50 PM EST |
| 15.00 | 8.75 | 9.65 | 9.20 | % | 0.61 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 16.00 | 9.85 | 10.65 | 10.25 | % | 0.64 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 17.00 | 10.85 | 11.65 | 11.25 | % | 0.66 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 18.00 | 11.80 | 12.65 | 12.23 | % | 0.68 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 19.00 | 12.75 | 13.65 | 13.20 | % | 0.69 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 20.00 | 13.80 | 14.65 | 14.23 | % | 0.71 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 21.00 | 14.80 | 15.65 | 15.23 | % | 0.73 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 22.00 | 15.75 | 16.65 | 16.20 | % | 0.74 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST |