Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $6.13 as of 3/6/2026 7:40:46 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 | 7.25 | 5.95 | % | 5.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:54 PM EST | |||
| 2.00 | 3.70 | 6.25 | 4.98 | % | 2.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:54 PM EST | |||
| 2.50 | 3.50 | 4.80 | 4.15 | % | 1.66 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 3/6/2026 3:59:54 PM EST | |||
| 3.00 | 3.00 | 4.30 | 3.65 | % | 1.22 | 0 | 0 | 0.00 | 0.96 | 0.03 | 0.00 | 3/6/2026 3:59:54 PM EST | |||
| 3.50 | 2.34 | 3.20 | 2.77 | % | 0.79 | 0 | 0 | 2.23 | 0.93 | 0.05 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 4.00 | 2.06 | 4.50 | 3.28 | % | 0.82 | 0 | 0 | 5.24 | 0.88 | 0.07 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 4.50 | 1.41 | 4.10 | 2.76 | % | 0.61 | 0 | 0 | 4.66 | 0.83 | 0.09 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 5.00 | 1.54 | 1.76 | 1.65 | 2.10 | % | 0.33 | 50 | 0 | 1.13 | 0.76 | 0.11 | -0.01 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 5.50 | 1.17 | 1.48 | 1.33 | % | 0.24 | 0 | 0 | 1.09 | 0.70 | 0.13 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 6.00 | 1.00 | 1.24 | 1.12 | 1.21 | % | 0.19 | 1 | 0 | 1.14 | 0.62 | 0.14 | -0.01 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 6.50 | 0.79 | 1.04 | 0.92 | 1.00 | % | 0.14 | 2 | 0 | 1.14 | 0.55 | 0.15 | -0.01 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 7.00 | 0.62 | 0.86 | 0.74 | 0.83 | -0.02 | -2.36% | 0.11 | 10 | 505 | 1.13 | 0.48 | 0.15 | -0.01 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 7.50 | 0.46 | 0.73 | 0.60 | % | 0.08 | 0 | 0 | 1.13 | 0.41 | 0.15 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 8.00 | 0.37 | 0.61 | 0.49 | 0.43 | % | 0.06 | 1 | 0 | 1.14 | 0.35 | 0.15 | -0.01 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 8.50 | 0.30 | 0.51 | 0.41 | % | 0.05 | 0 | 0 | 1.15 | 0.30 | 0.14 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 9.00 | 0.23 | 0.43 | 0.33 | 0.43 | % | 0.04 | 30 | 0 | 1.15 | 0.25 | 0.13 | -0.01 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 9.50 | 0.10 | 0.36 | 0.23 | % | 0.02 | 0 | 0 | 1.07 | 0.21 | 0.11 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 10.00 | 0.10 | 0.39 | 0.25 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.17 | 0.17 | 0.10 | -0.01 | 3/5/2026 | 3/6/2026 3:59:54 PM EST |
| 10.50 | 0.12 | 1.37 | 0.75 | % | 0.07 | 0 | 0 | 1.85 | 0.15 | 0.09 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 1.61 | 0.13 | 0.08 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.63 | 0.32 | % | 0.03 | 0 | 0 | 2.02 | 0.11 | 0.07 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 12.00 | 0.04 | 0.17 | 0.11 | 0.16 | % | 0.01 | 5 | 0 | 1.16 | 0.08 | 0.06 | 0.00 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 12.50 | 0.00 | 0.83 | 0.42 | % | 0.03 | 0 | 0 | 2.33 | 0.08 | 0.05 | 0.00 | 3/6/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.79 | 0.40 | % | 0.03 | 0 | 0 | 2.41 | 0.06 | 0.05 | 0.00 | 3/6/2026 3:59:54 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 | 0.19 | 0.10 | % | 0.10 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 2.00 | 1.00 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.74 | 0.37 | % | 0.15 | 0 | 0 | 3.84 | -0.01 | 0.01 | 0.00 | 3/6/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 1.54 | 0.77 | % | 0.26 | 0 | 0 | 5.16 | -0.04 | 0.03 | 0.00 | 3/6/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.78 | 0.39 | % | 0.11 | 0 | 0 | 2.79 | -0.07 | 0.05 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 4.00 | 0.10 | 0.34 | 0.22 | % | 0.06 | 0 | 0 | 1.29 | -0.12 | 0.07 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 4.50 | 0.23 | 0.40 | 0.32 | 0.30 | % | 0.07 | 1 | 0 | 1.22 | -0.17 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 5.00 | 0.41 | 0.61 | 0.51 | 0.44 | -0.01 | -2.23% | 0.10 | 2 | 14 | 1.26 | -0.24 | 0.11 | -0.01 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 5.50 | 0.58 | 0.83 | 0.71 | % | 0.13 | 0 | 0 | 1.23 | -0.30 | 0.13 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 6.00 | 0.84 | 1.09 | 0.97 | 0.76 | % | 0.16 | 1 | 0 | 1.23 | -0.38 | 0.14 | -0.01 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 6.50 | 1.13 | 1.30 | 1.22 | 1.16 | % | 0.19 | 2 | 0 | 1.19 | -0.45 | 0.15 | -0.01 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 7.00 | 1.45 | 1.70 | 1.58 | % | 0.23 | 0 | 0 | 1.22 | -0.52 | 0.15 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 7.50 | 1.80 | 2.06 | 1.93 | % | 0.26 | 0 | 0 | 1.23 | -0.59 | 0.15 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 8.00 | 2.21 | 2.45 | 2.33 | % | 0.29 | 0 | 0 | 1.25 | -0.65 | 0.15 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 8.50 | 2.63 | 2.85 | 2.74 | % | 0.32 | 0 | 0 | 1.25 | -0.70 | 0.14 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 9.00 | 2.92 | 3.30 | 3.11 | % | 0.35 | 0 | 0 | 1.16 | -0.75 | 0.13 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 9.50 | 2.66 | 5.00 | 3.83 | % | 0.40 | 0 | 0 | 2.94 | -0.79 | 0.11 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 10.00 | 2.67 | 4.30 | 3.49 | % | 0.35 | 0 | 0 | 1.65 | -0.83 | 0.10 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 10.50 | 3.80 | 4.70 | 4.25 | 4.15 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.60 | -0.85 | 0.09 | -0.01 | 3/5/2026 | 3/6/2026 3:59:54 PM EST |
| 11.00 | 2.90 | 6.60 | 4.75 | % | 0.43 | 0 | 0 | 3.33 | -0.87 | 0.08 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 11.50 | 3.40 | 7.05 | 5.23 | % | 0.45 | 0 | 0 | 3.36 | -0.89 | 0.07 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 12.00 | 3.85 | 6.15 | 5.00 | % | 0.42 | 0 | 0 | 1.76 | -0.92 | 0.06 | 0.00 | 3/6/2026 3:59:54 PM EST | |||
| 12.50 | 4.35 | 8.00 | 6.18 | % | 0.49 | 0 | 0 | 3.45 | -0.92 | 0.05 | 0.00 | 3/6/2026 3:59:54 PM EST | |||
| 13.00 | 4.85 | 8.50 | 6.68 | % | 0.51 | 0 | 0 | 3.52 | -0.94 | 0.05 | 0.00 | 3/6/2026 3:59:54 PM EST |