Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $6.04 as of 4/10/2026 6:06:20 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 | 5.40 | 6.30 | 5.85 | % | 11.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:46 PM EST | |||
| 1.00 | 4.85 | 5.55 | 5.20 | 5.40 | % | 5.20 | 2 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:46 PM EST | |
| 1.50 | 4.35 | 5.35 | 4.85 | % | 3.23 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:46 PM EST | |||
| 2.00 | 3.90 | 4.70 | 4.30 | 3.85 | 0.00 | 0.00% | 2.15 | 0 | 3 | 3.46 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/14/2026 3:59:46 PM EST |
| 2.50 | 3.40 | 4.20 | 3.80 | % | 1.52 | 0 | 0 | 2.86 | 0.99 | 0.01 | 0.00 | 4/14/2026 3:59:46 PM EST | |||
| 3.00 | 3.10 | 3.80 | 3.45 | % | 1.15 | 0 | 0 | 2.65 | 0.97 | 0.02 | 0.00 | 4/14/2026 3:59:46 PM EST | |||
| 3.50 | 2.67 | 3.25 | 2.96 | % | 0.85 | 0 | 0 | 2.11 | 0.93 | 0.04 | 0.00 | 4/14/2026 3:59:46 PM EST | |||
| 4.00 | 2.21 | 2.75 | 2.48 | 2.50 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.75 | 0.89 | 0.06 | -0.01 | 4/13/2026 | 4/14/2026 3:59:46 PM EST |
| 4.50 | 1.89 | 2.30 | 2.10 | 2.10 | % | 0.47 | 2 | 0 | 1.13 | 0.84 | 0.08 | -0.01 | 4/14/2026 | 4/14/2026 3:59:46 PM EST | |
| 5.00 | 1.72 | 1.92 | 1.82 | 1.75 | -0.01 | -0.57% | 0.36 | 30 | 105 | 1.30 | 0.77 | 0.10 | -0.01 | 4/14/2026 | 4/14/2026 3:59:46 PM EST |
| 5.50 | 1.44 | 1.59 | 1.52 | 1.43 | +0.01 | +0.71% | 0.28 | 31 | 109 | 1.28 | 0.71 | 0.12 | -0.01 | 4/14/2026 | 4/14/2026 3:59:46 PM EST |
| 6.00 | 1.16 | 1.35 | 1.26 | 1.11 | -0.10 | -8.27% | 0.21 | 118 | 105 | 1.26 | 0.63 | 0.14 | -0.01 | 4/14/2026 | 4/14/2026 3:59:46 PM EST |
| 6.50 | 0.96 | 1.13 | 1.05 | 1.02 | +0.01 | +0.99% | 0.16 | 214 | 154 | 1.27 | 0.56 | 0.14 | -0.01 | 4/14/2026 | 4/14/2026 3:59:46 PM EST |
| 7.00 | 0.76 | 0.94 | 0.85 | 0.86 | +0.04 | +4.88% | 0.12 | 179 | 66 | 1.25 | 0.49 | 0.15 | -0.01 | 4/14/2026 | 4/14/2026 3:59:46 PM EST |
| 7.50 | 0.61 | 0.78 | 0.70 | 0.64 | -0.04 | -5.89% | 0.09 | 18 | 122 | 1.24 | 0.43 | 0.15 | -0.01 | 4/14/2026 | 4/14/2026 3:59:46 PM EST |
| 8.00 | 0.48 | 0.63 | 0.56 | 0.53 | -0.02 | -3.64% | 0.07 | 25 | 197 | 1.22 | 0.37 | 0.14 | -0.01 | 4/14/2026 | 4/14/2026 3:59:46 PM EST |
| 8.50 | 0.41 | 0.54 | 0.48 | 0.42 | -0.07 | -14.29% | 0.06 | 11 | 21 | 1.25 | 0.32 | 0.13 | -0.01 | 4/14/2026 | 4/14/2026 3:59:46 PM EST |
| 9.00 | 0.34 | 0.58 | 0.46 | 0.37 | -0.02 | -5.13% | 0.05 | 3 | 11 | 1.33 | 0.27 | 0.12 | -0.01 | 4/14/2026 | 4/14/2026 3:59:46 PM EST |
| 9.50 | 0.26 | 0.40 | 0.33 | 0.25 | -0.08 | -24.25% | 0.03 | 4 | 10 | 1.26 | 0.24 | 0.11 | -0.01 | 4/14/2026 | 4/14/2026 3:59:46 PM EST |
| 10.00 | 0.22 | 0.31 | 0.27 | 0.25 | -0.01 | -3.85% | 0.03 | 1 | 140 | 1.25 | 0.20 | 0.10 | -0.01 | 4/14/2026 | 4/14/2026 3:59:46 PM EST |
| 11.00 | 0.05 | 0.24 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.18 | 0.15 | 0.08 | -0.01 | 4/10/2026 | 4/14/2026 3:59:46 PM EST |
| 12.00 | 0.08 | 0.20 | 0.14 | % | 0.01 | 0 | 0 | 1.28 | 0.11 | 0.07 | -0.01 | 4/14/2026 3:59:46 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 | 0.20 | 0.10 | % | 0.20 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:46 PM EST | |||
| 1.00 | 0.00 | 0.09 | 0.05 | 0.03 | % | 0.05 | 1 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:46 PM EST | |
| 1.50 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.12 | 0.06 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:46 PM EST | |||
| 2.50 | 0.00 | 0.32 | 0.16 | % | 0.06 | 0 | 0 | 2.76 | -0.01 | 0.01 | 0.00 | 4/14/2026 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.99 | -0.03 | 0.02 | 0.00 | 4/13/2026 | 4/14/2026 3:59:46 PM EST |
| 3.50 | 0.01 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 252 | 1.31 | -0.07 | 0.04 | 0.00 | 4/13/2026 | 4/14/2026 3:59:46 PM EST |
| 4.00 | 0.15 | 0.27 | 0.21 | 0.23 | % | 0.05 | 5 | 0 | 1.35 | -0.11 | 0.06 | -0.01 | 4/14/2026 | 4/14/2026 3:59:46 PM EST | |
| 4.50 | 0.26 | 0.35 | 0.31 | 0.32 | -0.03 | -8.58% | 0.07 | 115 | 5 | 1.28 | -0.16 | 0.08 | -0.01 | 4/14/2026 | 4/14/2026 3:59:46 PM EST |
| 5.00 | 0.40 | 0.57 | 0.49 | 0.48 | -0.02 | -4.00% | 0.10 | 5 | 160 | 1.30 | -0.23 | 0.10 | -0.01 | 4/14/2026 | 4/14/2026 3:59:46 PM EST |
| 5.50 | 0.59 | 0.75 | 0.67 | 0.68 | -0.05 | -6.85% | 0.12 | 10 | 3 | 1.26 | -0.29 | 0.12 | -0.01 | 4/14/2026 | 4/14/2026 3:59:46 PM EST |
| 6.00 | 0.79 | 0.96 | 0.88 | 0.87 | -0.10 | -10.31% | 0.15 | 12 | 1 | 1.21 | -0.37 | 0.14 | -0.01 | 4/14/2026 | 4/14/2026 3:59:46 PM EST |
| 6.50 | 1.06 | 1.26 | 1.16 | 1.25 | +0.01 | +0.81% | 0.18 | 39 | 5 | 1.21 | -0.44 | 0.14 | -0.01 | 4/14/2026 | 4/14/2026 3:59:46 PM EST |
| 7.00 | 1.38 | 1.62 | 1.50 | 1.60 | +0.01 | +0.63% | 0.21 | 5 | 7 | 1.23 | -0.51 | 0.15 | -0.01 | 4/14/2026 | 4/14/2026 3:59:46 PM EST |
| 7.50 | 1.73 | 1.97 | 1.85 | % | 0.25 | 0 | 0 | 1.23 | -0.57 | 0.15 | -0.01 | 4/14/2026 3:59:46 PM EST | |||
| 8.00 | 2.11 | 2.33 | 2.22 | 2.10 | % | 0.28 | 2 | 0 | 1.23 | -0.63 | 0.14 | -0.01 | 4/14/2026 | 4/14/2026 3:59:46 PM EST | |
| 8.50 | 2.51 | 2.73 | 2.62 | % | 0.31 | 0 | 0 | 1.23 | -0.68 | 0.13 | -0.01 | 4/14/2026 3:59:46 PM EST | |||
| 9.00 | 2.94 | 3.15 | 3.05 | % | 0.34 | 0 | 0 | 1.24 | -0.73 | 0.12 | -0.01 | 4/14/2026 3:59:46 PM EST | |||
| 9.50 | 3.20 | 3.70 | 3.45 | % | 0.36 | 0 | 0 | 1.14 | -0.76 | 0.11 | -0.01 | 4/14/2026 3:59:46 PM EST | |||
| 10.00 | 3.65 | 4.15 | 3.90 | % | 0.39 | 0 | 0 | 1.61 | -0.80 | 0.10 | -0.01 | 4/14/2026 3:59:46 PM EST | |||
| 11.00 | 4.55 | 5.05 | 4.80 | 4.83 | -0.10 | -2.03% | 0.44 | 14 | 2 | 1.64 | -0.85 | 0.08 | -0.01 | 4/14/2026 | 4/14/2026 3:59:46 PM EST |
| 12.00 | 5.50 | 6.05 | 5.78 | % | 0.48 | 0 | 0 | 1.78 | -0.89 | 0.07 | -0.01 | 4/14/2026 3:59:46 PM EST |