Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $5.19 as of 3/23/2026 1:43:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.45 | 5.15 | 4.80 | 6.17 | 0.00 | 0.00% | 9.60 | 0 | 29 | 7.36 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:59 PM EST |
| 1.00 | 3.95 | 4.65 | 4.30 | 5.67 | 0.00 | 0.00% | 4.30 | 0 | 118 | 4.58 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:59 PM EST |
| 1.50 | 3.45 | 4.15 | 3.80 | 5.22 | 0.00 | 0.00% | 2.53 | 0 | 31 | 3.43 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:59 PM EST |
| 2.00 | 2.94 | 3.65 | 3.30 | 4.65 | 0.00 | 0.00% | 1.65 | 0 | 6 | 2.70 | 0.99 | 0.01 | 0.00 | 3/10/2026 | 3/23/2026 3:59:59 PM EST |
| 2.50 | 2.48 | 3.35 | 2.92 | 4.27 | 0.00 | 0.00% | 1.17 | 0 | 6 | 2.74 | 0.97 | 0.03 | 0.00 | 3/10/2026 | 3/23/2026 3:59:59 PM EST |
| 3.00 | 2.41 | 2.65 | 2.53 | 2.38 | +0.07 | +3.03% | 0.84 | 10 | 96 | 1.42 | 0.93 | 0.05 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 3.50 | 1.93 | 2.24 | 2.09 | 14.56 | 0.00 | 0.00% | 0.60 | 0 | 8 | 1.24 | 0.87 | 0.08 | -0.01 | 1/22/2026 | 3/23/2026 3:59:59 PM EST |
| 4.00 | 1.57 | 1.83 | 1.70 | 1.82 | 0.00 | 0.00% | 0.42 | 0 | 271 | 1.21 | 0.81 | 0.11 | -0.01 | 3/18/2026 | 3/23/2026 3:59:59 PM EST |
| 4.50 | 1.33 | 1.50 | 1.42 | 1.20 | 0.00 | 0.00% | 0.32 | 0 | 1,927 | 1.24 | 0.73 | 0.14 | -0.01 | 3/19/2026 | 3/23/2026 3:59:59 PM EST |
| 5.00 | 1.08 | 1.16 | 1.12 | 1.15 | 0.00 | 0.00% | 0.22 | 20 | 2,889 | 1.19 | 0.65 | 0.16 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 5.50 | 0.86 | 0.94 | 0.90 | 0.89 | +0.07 | +8.54% | 0.16 | 6,529 | 36,196 | 1.18 | 0.56 | 0.17 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 7.00 | 0.39 | 0.48 | 0.44 | 0.47 | +0.07 | +17.50% | 0.06 | 427 | 9,154 | 1.14 | 0.34 | 0.16 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 8.00 | 0.25 | 0.31 | 0.28 | 0.30 | +0.03 | +11.12% | 0.04 | 155 | 3,936 | 1.15 | 0.23 | 0.14 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 9.00 | 0.14 | 0.22 | 0.18 | 0.17 | -0.03 | -15.00% | 0.02 | 118 | 4,734 | 1.16 | 0.16 | 0.11 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 10.00 | 0.09 | 0.14 | 0.12 | 0.13 | +0.01 | +8.34% | 0.01 | 177 | 13,030 | 1.16 | 0.11 | 0.08 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 11.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.02 | -20.00% | 0.01 | 82 | 2,557 | 1.21 | 0.08 | 0.06 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 12.50 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 132 | 10,213 | 1.11 | 0.06 | 0.05 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 14.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,754 | 1.29 | 0.03 | 0.03 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 15.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,472 | 1.31 | 0.02 | 0.02 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 16.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 85 | 2,624 | 1.43 | 0.02 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 17.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 1,026 | 1.47 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,824 | 1.86 | 0.00 | 0.01 | 0.00 | 3/19/2026 | 3/23/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 532 | 1.70 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 13,961 | 1.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 974 | 1.99 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,854 | 2.10 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 766 | 2.21 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 501 | 2.16 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,655 | 2.20 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 581 | 2.24 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.28 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.12 | 0.06 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 315 | 2.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/23/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,801 | 2.35 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,690 | 2.48 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 180 | 2.42 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 284 | 2.45 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:59 PM EST |
| 33.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 5 | 1,368 | 2.10 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.11 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 8,041 | 2.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 35.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,832 | 2.06 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 541 | 2.56 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.12 | 0.06 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.59 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/23/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 944 | 2.61 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:59 PM EST |
| 1.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.42 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 3:59:59 PM EST |
| 1.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/23/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.16 | -0.01 | 0.01 | 0.00 | 12/12/2025 | 3/23/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 0.39 | 0.20 | % | 0.08 | 0 | 0 | 2.51 | -0.03 | 0.03 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 3.00 | 0.08 | 0.21 | 0.15 | 0.15 | +0.03 | +25.00% | 0.05 | 5 | 415 | 1.38 | -0.07 | 0.05 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 3.50 | 0.15 | 0.24 | 0.20 | 0.19 | -0.04 | -17.40% | 0.06 | 2 | 426 | 1.23 | -0.13 | 0.08 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 4.00 | 0.31 | 0.35 | 0.33 | 0.35 | +0.01 | +2.95% | 0.08 | 7 | 1,499 | 1.21 | -0.19 | 0.11 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 4.50 | 0.49 | 0.55 | 0.52 | 0.53 | 0.00 | 0.00% | 0.12 | 0 | 1,875 | 1.20 | -0.27 | 0.14 | -0.01 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 5.00 | 0.68 | 0.80 | 0.74 | 0.73 | -0.07 | -8.75% | 0.15 | 17 | 1,605 | 1.17 | -0.35 | 0.16 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 5.50 | 0.95 | 1.05 | 1.00 | 1.01 | -0.06 | -5.61% | 0.18 | 266 | 3,628 | 1.15 | -0.44 | 0.17 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 7.00 | 1.98 | 2.13 | 2.06 | 2.16 | -0.16 | -6.90% | 0.29 | 5 | 3,100 | 1.13 | -0.66 | 0.16 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 8.00 | 2.72 | 2.96 | 2.84 | 3.01 | 0.00 | 0.00% | 0.35 | 0 | 798 | 1.03 | -0.77 | 0.14 | -0.01 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 9.00 | 3.70 | 3.95 | 3.83 | 3.80 | 0.00 | 0.00% | 0.43 | 0 | 847 | 1.17 | -0.84 | 0.11 | -0.01 | 3/19/2026 | 3/23/2026 3:59:59 PM EST |
| 10.00 | 4.65 | 4.80 | 4.73 | 4.78 | -0.10 | -2.05% | 0.47 | 4 | 1,428 | 1.08 | -0.89 | 0.08 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 11.00 | 5.50 | 5.80 | 5.65 | 5.56 | -0.32 | -5.45% | 0.51 | 5 | 1,597 | 1.48 | -0.92 | 0.06 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 12.50 | 7.05 | 7.55 | 7.30 | 7.40 | 0.00 | 0.00% | 0.58 | 0 | 1,918 | 2.10 | -0.94 | 0.05 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 14.00 | 8.55 | 9.10 | 8.83 | 8.85 | 0.00 | 0.00% | 0.63 | 0 | 3,441 | 2.34 | -0.97 | 0.03 | 0.00 | 3/19/2026 | 3/23/2026 3:59:59 PM EST |
| 15.00 | 9.30 | 10.10 | 9.70 | 9.59 | 0.00 | 0.00% | 0.65 | 0 | 438 | 2.43 | -0.98 | 0.02 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 16.00 | 10.35 | 11.10 | 10.73 | 9.90 | 0.00 | 0.00% | 0.67 | 0 | 404 | 2.52 | -0.98 | 0.02 | 0.00 | 3/9/2026 | 3/23/2026 3:59:59 PM EST |
| 17.00 | 11.35 | 12.05 | 11.70 | 11.14 | 0.00 | 0.00% | 0.69 | 0 | 139 | 2.53 | -0.99 | 0.01 | 0.00 | 3/9/2026 | 3/23/2026 3:59:59 PM EST |
| 18.00 | 12.35 | 13.10 | 12.73 | 12.40 | 0.00 | 0.00% | 0.71 | 0 | 38 | 2.68 | -1.00 | 0.01 | 0.00 | 2/27/2026 | 3/23/2026 3:59:59 PM EST |
| 19.00 | 13.35 | 14.05 | 13.70 | 8.35 | 0.00 | 0.00% | 0.72 | 0 | 8 | 2.67 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 3:59:59 PM EST |
| 20.00 | 14.35 | 15.10 | 14.73 | 13.03 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.82 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:59 PM EST |
| 21.00 | 15.35 | 16.05 | 15.70 | 10.36 | 0.00 | 0.00% | 0.75 | 0 | 3 | 2.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/23/2026 3:59:59 PM EST |
| 22.00 | 16.35 | 17.05 | 16.70 | 12.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 3:59:59 PM EST |
| 23.00 | 17.35 | 18.05 | 17.70 | 17.13 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:59 PM EST |
| 24.00 | 18.35 | 19.10 | 18.73 | 8.25 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/23/2026 3:59:59 PM EST |
| 25.00 | 19.35 | 20.10 | 19.73 | 9.15 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/23/2026 3:59:59 PM EST |
| 26.00 | 20.35 | 21.05 | 20.70 | 9.95 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/23/2026 3:59:59 PM EST |
| 27.00 | 21.35 | 22.05 | 21.70 | 12.15 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 3/23/2026 3:59:59 PM EST |
| 28.00 | 22.35 | 23.05 | 22.70 | % | 0.81 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 29.00 | 23.35 | 24.05 | 23.70 | 15.70 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/23/2026 3:59:59 PM EST |
| 30.00 | 24.35 | 25.10 | 24.73 | 16.75 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 3/23/2026 3:59:59 PM EST |
| 31.00 | 25.35 | 26.10 | 25.73 | % | 0.83 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 32.00 | 26.35 | 27.05 | 26.70 | % | 0.83 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 33.00 | 27.35 | 28.05 | 27.70 | % | 0.84 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 34.00 | 28.35 | 29.05 | 28.70 | 18.00 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 3/23/2026 3:59:59 PM EST |
| 35.00 | 29.35 | 30.10 | 29.73 | % | 0.85 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 36.00 | 30.35 | 31.10 | 30.73 | % | 0.85 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 37.00 | 31.35 | 32.10 | 31.73 | % | 0.86 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 38.00 | 32.35 | 33.10 | 32.73 | % | 0.86 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST |