Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $7.10 as of 5/21/2026 4:51:50 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 | 7.15 | 7.95 | 7.55 | 7.15 | +0.87 | +13.86% | 15.10 | 5 | 430 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 1.00 | 6.65 | 7.45 | 7.05 | 7.15 | +1.30 | +22.23% | 7.05 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 1.50 | 6.15 | 6.90 | 6.53 | 5.39 | 0.00 | 0.00% | 4.35 | 0 | 9 | 9.58 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:08 PM EST |
| 2.00 | 5.65 | 6.65 | 6.15 | 4.96 | 0.00 | 0.00% | 3.08 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:08 PM EST |
| 2.50 | 5.15 | 6.20 | 5.68 | 5.04 | 0.00 | 0.00% | 2.27 | 0 | 1 | 9.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/21/2026 4:00:08 PM EST |
| 3.00 | 4.65 | 5.70 | 5.18 | 4.65 | 0.00 | 0.00% | 1.73 | 0 | 1 | 7.73 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/21/2026 4:00:08 PM EST |
| 3.50 | 4.15 | 4.85 | 4.50 | 5.60 | 0.00 | 0.00% | 1.29 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 4:00:08 PM EST |
| 4.00 | 3.65 | 4.50 | 4.08 | 5.15 | 0.00 | 0.00% | 1.02 | 0 | 1 | 4.88 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 4:00:08 PM EST |
| 4.50 | 3.20 | 4.05 | 3.63 | 2.45 | 0.00 | 0.00% | 0.81 | 0 | 9 | 4.47 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:08 PM EST |
| 5.00 | 2.70 | 3.40 | 3.05 | 2.72 | 0.00 | 0.00% | 0.61 | 0 | 162 | 3.23 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:08 PM EST |
| 5.50 | 2.27 | 2.90 | 2.59 | 2.45 | +1.08 | +78.84% | 0.47 | 6 | 86 | 2.75 | 1.00 | 0.02 | 0.00 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 6.00 | 1.97 | 2.33 | 2.15 | 2.04 | +0.82 | +67.22% | 0.36 | 12 | 303 | 2.04 | 0.97 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 6.50 | 1.50 | 1.84 | 1.67 | 1.62 | +0.67 | +70.53% | 0.26 | 109 | 433 | 1.69 | 0.92 | 0.11 | -0.01 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 7.00 | 1.23 | 1.40 | 1.32 | 1.23 | +0.70 | +132.08% | 0.19 | 955 | 2,302 | 1.26 | 0.84 | 0.18 | -0.02 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 7.50 | 0.78 | 0.99 | 0.89 | 0.85 | +0.55 | +183.34% | 0.12 | 725 | 1,382 | 1.08 | 0.72 | 0.26 | -0.03 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 8.00 | 0.55 | 0.63 | 0.59 | 0.59 | +0.40 | +210.53% | 0.07 | 7,242 | 4,142 | 1.08 | 0.57 | 0.30 | -0.03 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 8.50 | 0.35 | 0.39 | 0.37 | 0.37 | +0.25 | +208.34% | 0.04 | 4,121 | 1,160 | 1.08 | 0.42 | 0.30 | -0.03 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 9.00 | 0.21 | 0.23 | 0.22 | 0.23 | +0.15 | +187.50% | 0.02 | 3,970 | 3,264 | 1.10 | 0.29 | 0.26 | -0.03 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 9.50 | 0.08 | 0.15 | 0.12 | 0.14 | +0.07 | +100.00% | 0.01 | 307 | 499 | 1.05 | 0.20 | 0.21 | -0.02 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 10.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 0.01 | 2,213 | 3,312 | 1.13 | 0.13 | 0.15 | -0.02 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 10.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.06 | -54.55% | 0.01 | 100 | 253 | 1.22 | 0.08 | 0.11 | -0.01 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 11.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 273 | 732 | 1.19 | 0.05 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 11.50 | 0.01 | 0.05 | 0.03 | 0.09 | +0.07 | +350.00% | 0.00 | 8 | 210 | 1.29 | 0.03 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 13 | 3,360 | 1.45 | 0.02 | 0.03 | 0.00 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 278 | 1.47 | 0.01 | 0.02 | 0.00 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 177 | 1.57 | 0.00 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 13.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:08 PM EST | |||
| 14.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:08 PM EST |
| 14.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.96 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 2.26 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.62 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.17 | 0.09 | 0.06 | -0.14 | -70.00% | 0.01 | 1 | 39 | 3.51 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:08 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:08 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/21/2026 4:00:08 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:08 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 4:00:08 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/21/2026 4:00:08 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 142 | 3.09 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.23 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:08 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 2.11 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 416 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:08 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 26 | 995 | 1.31 | 0.00 | 0.02 | 0.00 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.07 | -77.78% | 0.01 | 78 | 898 | 1.23 | -0.03 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 6.50 | 0.05 | 0.06 | 0.06 | 0.07 | -0.13 | -65.00% | 0.01 | 307 | 854 | 1.16 | -0.08 | 0.11 | -0.01 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 7.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.31 | -73.81% | 0.02 | 280 | 1,411 | 1.09 | -0.16 | 0.18 | -0.02 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 7.50 | 0.22 | 0.25 | 0.24 | 0.23 | -0.41 | -64.07% | 0.03 | 585 | 471 | 1.06 | -0.28 | 0.26 | -0.03 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 8.00 | 0.40 | 0.45 | 0.43 | 0.44 | -0.59 | -57.29% | 0.05 | 147 | 542 | 1.03 | -0.43 | 0.30 | -0.03 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 8.50 | 0.66 | 0.92 | 0.79 | 0.75 | -0.69 | -47.92% | 0.09 | 60 | 1,319 | 1.20 | -0.58 | 0.30 | -0.03 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 9.00 | 1.05 | 1.26 | 1.16 | 1.05 | -1.21 | -53.54% | 0.13 | 95 | 445 | 1.61 | -0.71 | 0.26 | -0.03 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 9.50 | 1.26 | 1.76 | 1.51 | 1.50 | 0.00 | 0.00% | 0.16 | 0 | 307 | 1.93 | -0.80 | 0.21 | -0.02 | 5/14/2026 | 5/21/2026 4:00:08 PM EST |
| 10.00 | 1.66 | 2.09 | 1.88 | 2.05 | +0.10 | +5.13% | 0.19 | 195 | 247 | 1.65 | -0.87 | 0.15 | -0.02 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 10.50 | 2.20 | 2.72 | 2.46 | 2.47 | +0.13 | +5.56% | 0.23 | 1 | 105 | 2.21 | -0.92 | 0.11 | -0.01 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 11.00 | 2.58 | 3.25 | 2.92 | 3.02 | +0.52 | +20.80% | 0.27 | 1 | 50 | 2.50 | -0.95 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 11.50 | 3.00 | 3.80 | 3.40 | 3.60 | +0.07 | +1.99% | 0.30 | 4 | 1 | 2.82 | -0.97 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 12.00 | 3.70 | 4.30 | 4.00 | 4.10 | 0.00 | 0.00% | 0.33 | 0 | 6 | 3.00 | -0.98 | 0.03 | 0.00 | 5/15/2026 | 5/21/2026 4:00:08 PM EST |
| 12.50 | 4.20 | 4.80 | 4.50 | 4.12 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.18 | -0.99 | 0.02 | 0.00 | 5/13/2026 | 5/21/2026 4:00:08 PM EST |
| 13.00 | 4.65 | 5.35 | 5.00 | 4.65 | 0.00 | 0.00% | 0.38 | 0 | 150 | 3.47 | -1.00 | 0.01 | 0.00 | 5/13/2026 | 5/21/2026 4:00:08 PM EST |
| 13.50 | 5.15 | 5.85 | 5.50 | % | 0.41 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:08 PM EST | |||
| 14.00 | 5.35 | 6.35 | 5.85 | 7.34 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:08 PM EST |
| 14.50 | 5.85 | 6.85 | 6.35 | % | 0.44 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:08 PM EST | |||
| 15.00 | 6.65 | 7.35 | 7.00 | % | 0.47 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:08 PM EST | |||
| 16.00 | 7.55 | 8.30 | 7.93 | 8.10 | -0.90 | -10.00% | 0.50 | 2 | 4 | 4.14 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:08 PM EST |
| 17.00 | 8.55 | 9.30 | 8.93 | 9.08 | % | 0.53 | 1 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:08 PM EST | |
| 18.00 | 9.70 | 10.30 | 10.00 | % | 0.56 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:08 PM EST |