Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $8.17 as of 5/15/2026 10:51:15 AM 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 | 6.25 | 7.50 | 6.88 | 6.90 | 0.00 | 0.00% | 6.88 | 0 | 607 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 1.50 | 5.75 | 6.90 | 6.33 | 5.04 | 0.00 | 0.00% | 4.22 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 3:59:57 PM EST |
| 2.00 | 5.25 | 6.50 | 5.88 | 5.52 | 0.00 | 0.00% | 2.94 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:57 PM EST |
| 2.50 | 4.75 | 5.65 | 5.20 | % | 2.08 | 0 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:57 PM EST | |||
| 3.00 | 4.25 | 5.10 | 4.68 | % | 1.56 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:57 PM EST | |||
| 3.50 | 3.75 | 4.60 | 4.18 | 3.62 | 0.00 | 0.00% | 1.19 | 0 | 1 | 7.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:57 PM EST |
| 4.00 | 3.25 | 4.15 | 3.70 | 3.58 | 0.00 | 0.00% | 0.93 | 0 | 2 | 5.44 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 4.50 | 2.77 | 3.75 | 3.26 | 3.42 | 0.00 | 0.00% | 0.72 | 0 | 58 | 5.16 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:57 PM EST |
| 5.00 | 2.27 | 3.30 | 2.79 | 3.87 | 0.00 | 0.00% | 0.56 | 0 | 76 | 4.49 | 0.99 | 0.02 | 0.00 | 5/13/2026 | 5/14/2026 3:59:57 PM EST |
| 5.50 | 2.05 | 2.75 | 2.40 | 2.40 | -0.33 | -12.09% | 0.44 | 21 | 226 | 2.96 | 0.97 | 0.04 | -0.01 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 6.00 | 1.60 | 2.18 | 1.89 | 1.74 | -0.51 | -22.67% | 0.32 | 320 | 1,966 | 2.50 | 0.93 | 0.07 | -0.01 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 6.50 | 1.16 | 1.65 | 1.41 | 1.78 | 0.00 | 0.00% | 0.22 | 0 | 653 | 2.25 | 0.89 | 0.11 | -0.02 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 7.00 | 0.95 | 1.23 | 1.09 | 0.90 | -0.46 | -33.83% | 0.16 | 211 | 1,549 | 1.21 | 0.82 | 0.17 | -0.03 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 7.50 | 0.75 | 0.89 | 0.82 | 0.80 | -0.32 | -28.58% | 0.11 | 209 | 805 | 1.21 | 0.72 | 0.22 | -0.03 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 8.00 | 0.49 | 0.61 | 0.55 | 0.54 | -0.16 | -22.86% | 0.07 | 353 | 1,496 | 1.14 | 0.59 | 0.26 | -0.04 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 8.50 | 0.36 | 0.37 | 0.37 | 0.37 | -0.12 | -24.49% | 0.04 | 5,746 | 2,163 | 1.29 | 0.46 | 0.25 | -0.04 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 9.00 | 0.21 | 0.29 | 0.25 | 0.24 | -0.10 | -29.42% | 0.03 | 377 | 2,242 | 1.33 | 0.36 | 0.22 | -0.04 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 9.50 | 0.13 | 0.19 | 0.16 | 0.17 | -0.03 | -15.00% | 0.02 | 67 | 1,582 | 1.29 | 0.28 | 0.19 | -0.04 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 10.00 | 0.09 | 0.16 | 0.13 | 0.09 | -0.05 | -35.72% | 0.01 | 711 | 4,717 | 1.32 | 0.22 | 0.16 | -0.03 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 10.50 | 0.04 | 0.09 | 0.07 | 0.07 | -0.05 | -41.67% | 0.01 | 30 | 580 | 1.37 | 0.17 | 0.13 | -0.03 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 11.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 300 | 2,335 | 1.46 | 0.13 | 0.11 | -0.03 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 11.50 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.78 | 0.09 | 0.08 | -0.02 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 520 | 1.37 | 0.08 | 0.07 | -0.02 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 725 | 1.83 | 0.05 | 0.05 | -0.01 | 5/13/2026 | 5/14/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.95 | 0.03 | 0.04 | -0.01 | 5/13/2026 | 5/14/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 239 | 2.12 | 0.02 | 0.02 | -0.01 | 5/13/2026 | 5/14/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 513 | 2.62 | 0.01 | 0.01 | 0.00 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 969 | 2.43 | 0.00 | 0.01 | 0.00 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:57 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:57 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.39 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 324 | 2.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 241 | 2.49 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 307 | 2.12 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 1.82 | -0.01 | 0.02 | 0.00 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,131 | 1.61 | -0.03 | 0.04 | -0.01 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 6.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 6 | 1,076 | 1.34 | -0.07 | 0.07 | -0.01 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 6.50 | 0.06 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 14 | 761 | 1.28 | -0.11 | 0.11 | -0.02 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 7.00 | 0.13 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00% | 0.02 | 246 | 1,246 | 1.30 | -0.18 | 0.17 | -0.03 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 7.50 | 0.28 | 0.35 | 0.32 | 0.34 | +0.05 | +17.25% | 0.04 | 172 | 1,083 | 1.29 | -0.28 | 0.22 | -0.03 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 8.00 | 0.48 | 0.60 | 0.54 | 0.60 | +0.08 | +15.39% | 0.07 | 167 | 1,399 | 1.21 | -0.41 | 0.26 | -0.04 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 8.50 | 0.82 | 0.90 | 0.86 | 0.85 | +0.08 | +10.39% | 0.10 | 44 | 1,069 | 1.21 | -0.54 | 0.25 | -0.04 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 9.00 | 1.13 | 1.31 | 1.22 | 1.27 | +0.13 | +11.41% | 0.14 | 47 | 784 | 1.28 | -0.64 | 0.22 | -0.04 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 9.50 | 1.55 | 2.10 | 1.83 | 1.46 | 0.00 | 0.00% | 0.19 | 0 | 415 | 2.23 | -0.72 | 0.19 | -0.04 | 5/13/2026 | 5/14/2026 3:59:57 PM EST |
| 10.00 | 2.02 | 2.43 | 2.23 | 2.34 | +0.50 | +27.18% | 0.22 | 3 | 180 | 1.84 | -0.78 | 0.16 | -0.03 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 10.50 | 2.49 | 3.00 | 2.75 | % | 0.26 | 0 | 0 | 2.48 | -0.83 | 0.13 | -0.03 | 5/14/2026 3:59:57 PM EST | |||
| 11.00 | 2.85 | 3.45 | 3.15 | 4.76 | 0.00 | 0.00% | 0.29 | 0 | 7 | 2.70 | -0.87 | 0.11 | -0.03 | 5/5/2026 | 5/14/2026 3:59:57 PM EST |
| 11.50 | 3.40 | 4.15 | 3.78 | 2.99 | 0.00 | 0.00% | 0.33 | 0 | 135 | 2.78 | -0.91 | 0.08 | -0.02 | 5/11/2026 | 5/14/2026 3:59:57 PM EST |
| 12.00 | 3.90 | 4.75 | 4.33 | 5.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.84 | -0.92 | 0.07 | -0.02 | 4/29/2026 | 5/14/2026 3:59:57 PM EST |
| 12.50 | 4.40 | 5.25 | 4.83 | 4.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.14 | -0.95 | 0.05 | -0.01 | 5/13/2026 | 5/14/2026 3:59:57 PM EST |
| 13.00 | 4.90 | 5.80 | 5.35 | 4.45 | 0.00 | 0.00% | 0.41 | 0 | 11 | 3.43 | -0.97 | 0.04 | -0.01 | 5/11/2026 | 5/14/2026 3:59:57 PM EST |
| 14.00 | 5.50 | 6.70 | 6.10 | 5.55 | 0.00 | 0.00% | 0.44 | 0 | 55 | 3.72 | -0.98 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 15.00 | 6.75 | 7.50 | 7.13 | 7.15 | +0.38 | +5.62% | 0.48 | 2 | 27 | 3.99 | -0.99 | 0.01 | 0.00 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 16.00 | 7.65 | 8.80 | 8.23 | % | 0.51 | 0 | 0 | 4.23 | -1.00 | 0.01 | 0.00 | 5/14/2026 3:59:57 PM EST | |||
| 17.00 | 8.60 | 9.75 | 9.18 | % | 0.54 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:57 PM EST | |||
| 18.00 | 9.90 | 10.45 | 10.18 | 10.32 | +0.55 | +5.63% | 0.57 | 2 | 5 | 4.21 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |