Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $4.99 as of 4/1/2026 9:01:47 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 | 3.65 | 4.45 | 4.05 | % | 4.05 | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 2.00 | 2.66 | 3.45 | 3.06 | 2.82 | 0.00 | 0.00% | 1.53 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:58 PM EST |
| 2.50 | 2.17 | 2.93 | 2.55 | 4.15 | 0.00 | 0.00% | 1.02 | 0 | 15 | 3.78 | 0.99 | 0.01 | 0.00 | 3/10/2026 | 4/1/2026 3:59:58 PM EST |
| 3.00 | 1.87 | 2.24 | 2.06 | 1.90 | 0.00 | 0.00% | 0.69 | 0 | 5 | 2.34 | 0.97 | 0.05 | 0.00 | 3/27/2026 | 4/1/2026 3:59:58 PM EST |
| 3.50 | 1.41 | 1.77 | 1.59 | 1.96 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.92 | 0.91 | 0.11 | -0.01 | 3/19/2026 | 4/1/2026 3:59:58 PM EST |
| 4.00 | 0.99 | 1.32 | 1.16 | 1.14 | +0.15 | +15.16% | 0.29 | 3 | 92 | 1.58 | 0.82 | 0.18 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 4.50 | 0.74 | 0.88 | 0.81 | 0.82 | +0.29 | +54.72% | 0.18 | 4 | 196 | 1.13 | 0.70 | 0.25 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 5.00 | 0.47 | 0.57 | 0.52 | 0.53 | -0.02 | -3.64% | 0.10 | 12 | 639 | 1.05 | 0.55 | 0.30 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 5.50 | 0.28 | 0.36 | 0.32 | 0.32 | -0.03 | -8.58% | 0.06 | 39 | 537 | 1.02 | 0.40 | 0.31 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 6.00 | 0.14 | 0.21 | 0.18 | 0.18 | -0.02 | -10.00% | 0.03 | 113 | 900 | 0.98 | 0.27 | 0.27 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 6.50 | 0.09 | 0.12 | 0.11 | 0.10 | -0.03 | -23.08% | 0.02 | 23 | 1,989 | 0.99 | 0.18 | 0.21 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 7.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 3 | 1,822 | 1.07 | 0.12 | 0.16 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 7.50 | 0.03 | 0.08 | 0.06 | 0.04 | -0.01 | -20.00% | 0.01 | 2 | 100 | 1.09 | 0.08 | 0.11 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 8.00 | 0.02 | 0.07 | 0.05 | 0.04 | +0.01 | +33.34% | 0.01 | 4 | 171 | 1.16 | 0.05 | 0.08 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.02 | 0.04 | 0.00 | 3/25/2026 | 4/1/2026 3:59:58 PM EST |
| 9.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 158 | 1.26 | 0.02 | 0.03 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 115 | 1.46 | 0.01 | 0.02 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.99 | 0.00 | 0.01 | 0.00 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.48 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 4/1/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.61 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/1/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/1/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.17 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 4/1/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.90 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 4/1/2026 3:59:58 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 | 0.24 | 0.12 | % | 0.12 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.26 | 0.13 | % | 0.05 | 0 | 0 | 3.07 | -0.01 | 0.01 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.99 | -0.03 | 0.05 | 0.00 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 3.50 | 0.05 | 0.12 | 0.09 | 0.07 | -0.06 | -46.16% | 0.03 | 75 | 1,295 | 1.24 | -0.09 | 0.11 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 4.00 | 0.12 | 0.18 | 0.15 | 0.16 | -0.04 | -20.00% | 0.04 | 7,264 | 340 | 1.11 | -0.18 | 0.18 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 4.50 | 0.25 | 0.34 | 0.30 | 0.31 | -0.06 | -16.22% | 0.07 | 12 | 853 | 1.06 | -0.30 | 0.25 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 5.00 | 0.43 | 0.56 | 0.50 | 0.53 | -0.13 | -19.70% | 0.10 | 8 | 757 | 0.98 | -0.45 | 0.30 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 5.50 | 0.77 | 0.87 | 0.82 | 0.85 | -0.09 | -9.58% | 0.15 | 2 | 256 | 1.01 | -0.60 | 0.31 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 6.00 | 1.14 | 1.25 | 1.20 | 1.19 | -0.14 | -10.53% | 0.20 | 12 | 180 | 1.00 | -0.73 | 0.27 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 6.50 | 1.50 | 1.68 | 1.59 | 1.71 | -0.30 | -14.93% | 0.24 | 2 | 24 | 0.71 | -0.82 | 0.21 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 7.00 | 1.85 | 2.21 | 2.03 | 2.05 | -0.40 | -16.33% | 0.29 | 6 | 21 | 1.49 | -0.88 | 0.16 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 7.50 | 2.35 | 2.69 | 2.52 | 3.01 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.61 | -0.92 | 0.11 | 0.00 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 8.00 | 2.75 | 3.10 | 2.93 | 3.40 | 0.00 | 0.00% | 0.37 | 0 | 14 | 1.47 | -0.95 | 0.08 | 0.00 | 3/27/2026 | 4/1/2026 3:59:58 PM EST |
| 8.50 | 3.20 | 3.65 | 3.43 | 2.63 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.77 | -0.98 | 0.04 | 0.00 | 3/12/2026 | 4/1/2026 3:59:58 PM EST |
| 9.00 | 3.85 | 4.30 | 4.08 | 4.43 | 0.00 | 0.00% | 0.45 | 0 | 17 | 2.33 | -0.98 | 0.03 | 0.00 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 9.50 | 4.10 | 4.80 | 4.45 | 4.69 | 0.00 | 0.00% | 0.47 | 0 | 5 | 2.45 | -0.99 | 0.02 | 0.00 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 10.00 | 4.60 | 5.30 | 4.95 | 4.68 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.56 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 4/1/2026 3:59:58 PM EST |
| 10.50 | 5.10 | 5.85 | 5.48 | 4.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.80 | -1.00 | 0.01 | 0.00 | 3/5/2026 | 4/1/2026 3:59:58 PM EST |
| 11.00 | 5.70 | 6.35 | 6.03 | 5.55 | 0.00 | 0.00% | 0.55 | 0 | 3 | 2.90 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 4/1/2026 3:59:58 PM EST |
| 11.50 | 6.10 | 6.80 | 6.45 | 5.96 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 4/1/2026 3:59:58 PM EST |
| 12.00 | 6.60 | 7.30 | 6.95 | 7.41 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 12.50 | 7.10 | 7.80 | 7.45 | 7.11 | 0.00 | 0.00% | 0.60 | 0 | 9 | 3.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:58 PM EST |
| 13.00 | 7.60 | 8.30 | 7.95 | 7.73 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:58 PM EST |