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 | 4.35 | 5.50 | 4.93 | 3.80 | 0.00 | 0.00% | 4.93 | 0 | 1 | 9.46 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 3:59:50 PM EST |
| 2.00 | 3.35 | 4.50 | 3.93 | 2.85 | 0.00 | 0.00% | 1.97 | 0 | 1 | 5.54 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 3:59:50 PM EST |
| 2.50 | 2.90 | 3.90 | 3.40 | % | 1.36 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 3.00 | 2.74 | 3.25 | 3.00 | 1.54 | 0.00 | 0.00% | 1.00 | 0 | 71 | 3.21 | 0.99 | 0.02 | 0.00 | 4/7/2026 | 4/9/2026 3:59:50 PM EST |
| 3.50 | 2.01 | 2.69 | 2.35 | 1.28 | 0.00 | 0.00% | 0.67 | 0 | 4 | 2.45 | 0.97 | 0.04 | 0.00 | 4/8/2026 | 4/9/2026 3:59:50 PM EST |
| 4.00 | 1.96 | 2.16 | 2.06 | 1.98 | +1.16 | +141.47% | 0.52 | 311 | 231 | 1.37 | 0.92 | 0.08 | -0.01 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 4.50 | 1.40 | 1.72 | 1.56 | 1.30 | +0.78 | +150.00% | 0.35 | 28 | 259 | 1.55 | 0.85 | 0.13 | -0.01 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 5.00 | 1.20 | 1.32 | 1.26 | 1.21 | +0.89 | +278.13% | 0.25 | 526 | 873 | 1.28 | 0.76 | 0.17 | -0.01 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 5.50 | 0.88 | 1.06 | 0.97 | 0.84 | +0.66 | +366.67% | 0.18 | 231 | 533 | 1.30 | 0.66 | 0.21 | -0.01 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 6.00 | 0.62 | 0.72 | 0.67 | 0.65 | +0.55 | +550.00% | 0.11 | 1,402 | 2,511 | 1.19 | 0.55 | 0.23 | -0.02 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 6.50 | 0.43 | 0.50 | 0.47 | 0.46 | +0.39 | +557.15% | 0.07 | 91 | 177 | 1.16 | 0.44 | 0.23 | -0.02 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 7.00 | 0.29 | 0.42 | 0.36 | 0.31 | +0.26 | +520.00% | 0.05 | 184 | 261 | 1.22 | 0.34 | 0.21 | -0.01 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 7.50 | 0.19 | 0.25 | 0.22 | 0.21 | +0.18 | +600.00% | 0.03 | 84 | 36 | 1.15 | 0.26 | 0.18 | -0.01 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 8.00 | 0.14 | 0.20 | 0.17 | 0.15 | +0.12 | +400.00% | 0.02 | 1,487 | 105 | 1.18 | 0.20 | 0.16 | -0.01 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 8.50 | 0.09 | 0.17 | 0.13 | 0.11 | +0.08 | +266.67% | 0.02 | 219 | 497 | 1.24 | 0.15 | 0.13 | -0.01 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 9.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 415 | 2 | 1.21 | 0.11 | 0.10 | -0.01 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 9.50 | 0.05 | 0.09 | 0.07 | 0.08 | +0.05 | +166.67% | 0.01 | 20 | 4 | 1.27 | 0.08 | 0.08 | -0.01 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 10.00 | 0.03 | 0.10 | 0.07 | 0.07 | +0.05 | +250.00% | 0.01 | 54 | 58 | 1.27 | 0.06 | 0.06 | 0.00 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 10.50 | 0.01 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | 0.04 | 0.05 | 0.00 | 3/25/2026 | 4/9/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.06 | % | 0.00 | 20 | 10 | 1.58 | 0.03 | 0.03 | 0.00 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 11.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 3 | 1.70 | 0.02 | 0.03 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.35 | 0.01 | 0.02 | 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 | 0.26 | 0.13 | % | 0.13 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.27 | 0.14 | % | 0.07 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.27 | 0.14 | % | 0.06 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 719 | 1.81 | -0.01 | 0.02 | 0.00 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 3.50 | 0.00 | 0.07 | 0.04 | 0.04 | -0.06 | -60.00% | 0.01 | 11 | 26 | 1.73 | -0.03 | 0.04 | 0.00 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 4.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.13 | -61.91% | 0.02 | 139 | 541 | 1.31 | -0.08 | 0.08 | -0.01 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 4.50 | 0.15 | 0.19 | 0.17 | 0.17 | -0.22 | -56.41% | 0.04 | 263 | 769 | 1.29 | -0.15 | 0.13 | -0.01 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 5.00 | 0.26 | 0.34 | 0.30 | 0.28 | -0.45 | -61.65% | 0.06 | 457 | 283 | 1.26 | -0.24 | 0.17 | -0.01 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 5.50 | 0.42 | 0.49 | 0.46 | 0.43 | -0.73 | -62.94% | 0.08 | 688 | 190 | 1.17 | -0.34 | 0.21 | -0.01 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 6.00 | 0.63 | 0.78 | 0.71 | 0.70 | -0.91 | -56.53% | 0.12 | 5 | 52 | 1.17 | -0.45 | 0.23 | -0.02 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 6.50 | 0.95 | 1.13 | 1.04 | 1.11 | -0.71 | -39.02% | 0.16 | 2 | 43 | 1.22 | -0.56 | 0.23 | -0.02 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 7.00 | 1.30 | 1.58 | 1.44 | 2.14 | -0.04 | -1.84% | 0.21 | 1 | 4 | 1.28 | -0.66 | 0.21 | -0.01 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 7.50 | 1.70 | 2.06 | 1.88 | 1.80 | % | 0.25 | 12 | 1 | 1.37 | -0.74 | 0.18 | -0.01 | 4/9/2026 | 4/9/2026 3:59:50 PM EST | |
| 8.00 | 1.98 | 2.50 | 2.24 | 2.38 | -0.40 | -14.39% | 0.28 | 1 | 2 | 1.75 | -0.80 | 0.16 | -0.01 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 8.50 | 2.55 | 2.93 | 2.74 | 3.89 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.24 | -0.85 | 0.13 | -0.01 | 3/27/2026 | 4/9/2026 3:59:50 PM EST |
| 9.00 | 3.00 | 3.50 | 3.25 | 3.99 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.07 | -0.89 | 0.10 | -0.01 | 4/8/2026 | 4/9/2026 3:59:50 PM EST |
| 9.50 | 3.40 | 4.00 | 3.70 | % | 0.39 | 0 | 0 | 2.21 | -0.92 | 0.08 | -0.01 | 4/9/2026 3:59:50 PM EST | |||
| 10.00 | 3.80 | 4.50 | 4.15 | % | 0.42 | 0 | 1 | 2.34 | -0.94 | 0.06 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 10.50 | 4.45 | 5.10 | 4.78 | 5.67 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.66 | -0.96 | 0.05 | 0.00 | 3/27/2026 | 4/9/2026 3:59:50 PM EST |
| 11.00 | 4.80 | 5.60 | 5.20 | 5.50 | -0.92 | -14.33% | 0.47 | 4 | 3 | 2.77 | -0.97 | 0.03 | 0.00 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 11.50 | 5.40 | 6.10 | 5.75 | % | 0.50 | 0 | 11 | 2.88 | -0.98 | 0.03 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 12.00 | 5.70 | 6.60 | 6.15 | 7.43 | 0.00 | 0.00% | 0.51 | 0 | 5 | 2.98 | -0.99 | 0.02 | 0.00 | 4/7/2026 | 4/9/2026 3:59:50 PM EST |