Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $7.03 as of 4/22/2026 3:02:21 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 | 5.85 | 6.75 | 6.30 | 6.05 | 0.00 | 0.00% | 6.30 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 1.50 | 5.35 | 6.25 | 5.80 | 5.65 | 0.00 | 0.00% | 3.87 | 0 | 1 | 8.11 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 2.00 | 4.85 | 5.75 | 5.30 | % | 2.65 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 2.50 | 4.35 | 5.25 | 4.80 | % | 1.92 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 3.00 | 3.85 | 4.75 | 4.30 | 4.55 | 0.00 | 0.00% | 1.43 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:55 PM EST |
| 3.50 | 3.35 | 4.25 | 3.80 | 3.00 | 0.00 | 0.00% | 1.09 | 0 | 78 | 4.00 | 0.99 | 0.01 | 0.00 | 4/13/2026 | 4/22/2026 3:59:55 PM EST |
| 4.00 | 2.89 | 3.75 | 3.32 | 2.75 | 0.00 | 0.00% | 0.83 | 0 | 10 | 3.42 | 0.98 | 0.02 | 0.00 | 4/16/2026 | 4/22/2026 3:59:55 PM EST |
| 4.50 | 2.44 | 3.20 | 2.82 | 1.82 | 0.00 | 0.00% | 0.63 | 0 | 181 | 2.77 | 0.96 | 0.04 | -0.01 | 4/14/2026 | 4/22/2026 3:59:55 PM EST |
| 5.00 | 2.37 | 2.54 | 2.46 | 2.25 | +0.07 | +3.22% | 0.49 | 3 | 429 | 1.41 | 0.92 | 0.07 | -0.01 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 5.50 | 2.00 | 2.10 | 2.05 | 2.10 | +0.17 | +8.81% | 0.37 | 9 | 151 | 1.51 | 0.87 | 0.10 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 6.00 | 1.59 | 1.72 | 1.66 | 1.60 | +0.25 | +18.52% | 0.28 | 102 | 1,211 | 1.44 | 0.80 | 0.13 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 6.50 | 1.24 | 1.36 | 1.30 | 1.25 | +0.06 | +5.05% | 0.20 | 30 | 716 | 1.38 | 0.72 | 0.16 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 7.00 | 1.00 | 1.09 | 1.05 | 1.04 | +0.15 | +16.86% | 0.15 | 49 | 898 | 1.43 | 0.63 | 0.18 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 7.50 | 0.78 | 0.80 | 0.79 | 0.80 | +0.20 | +33.34% | 0.11 | 222 | 903 | 1.40 | 0.53 | 0.19 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 8.00 | 0.59 | 0.64 | 0.62 | 0.61 | +0.18 | +41.86% | 0.08 | 183 | 1,212 | 1.41 | 0.45 | 0.18 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 8.50 | 0.42 | 0.52 | 0.47 | 0.49 | +0.06 | +13.96% | 0.06 | 423 | 252 | 1.41 | 0.37 | 0.18 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 9.00 | 0.33 | 0.37 | 0.35 | 0.36 | +0.11 | +44.00% | 0.04 | 453 | 1,039 | 1.39 | 0.30 | 0.16 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 9.50 | 0.23 | 0.32 | 0.28 | 0.28 | +0.04 | +16.67% | 0.03 | 226 | 123 | 1.43 | 0.24 | 0.14 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 10.00 | 0.19 | 0.22 | 0.21 | 0.20 | +0.03 | +17.65% | 0.02 | 661 | 691 | 1.43 | 0.19 | 0.12 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 10.50 | 0.09 | 0.20 | 0.15 | 0.17 | +0.03 | +21.43% | 0.01 | 11 | 5 | 1.38 | 0.15 | 0.11 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 11.00 | 0.11 | 0.15 | 0.13 | 0.13 | +0.02 | +18.19% | 0.01 | 10 | 158 | 1.48 | 0.12 | 0.09 | -0.01 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 11.50 | 0.02 | 0.17 | 0.10 | % | 0.01 | 0 | 0 | 1.41 | 0.10 | 0.08 | -0.01 | 4/22/2026 3:59:55 PM EST | |||
| 12.00 | 0.04 | 0.14 | 0.09 | 0.06 | -0.01 | -14.29% | 0.01 | 5 | 28 | 1.52 | 0.07 | 0.06 | -0.01 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 13.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1 | 1.53 | 0.05 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.82 | 0.02 | 0.03 | 0.00 | 4/22/2026 3:59:55 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 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 0.28 | 0.14 | % | 0.09 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.29 | 0.15 | % | 0.07 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 13 | 4.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 150 | 3.59 | -0.01 | 0.01 | 0.00 | 4/16/2026 | 4/22/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 215 | 3.07 | -0.02 | 0.02 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 4.50 | 0.01 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 366 | 1.71 | -0.04 | 0.04 | -0.01 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 5.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.01 | -9.10% | 0.02 | 505 | 527 | 1.41 | -0.08 | 0.07 | -0.01 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 5.50 | 0.16 | 0.20 | 0.18 | 0.21 | +0.03 | +16.67% | 0.03 | 46 | 668 | 1.48 | -0.13 | 0.10 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 6.00 | 0.28 | 0.32 | 0.30 | 0.28 | -0.06 | -17.65% | 0.05 | 73 | 611 | 1.45 | -0.20 | 0.13 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 6.50 | 0.41 | 0.47 | 0.44 | 0.47 | -0.01 | -2.09% | 0.07 | 12 | 335 | 1.39 | -0.28 | 0.16 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 7.00 | 0.66 | 0.69 | 0.68 | 0.68 | -0.07 | -9.34% | 0.10 | 132 | 616 | 1.42 | -0.37 | 0.18 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 7.50 | 0.92 | 0.99 | 0.96 | 0.96 | +0.05 | +5.50% | 0.13 | 35 | 192 | 1.44 | -0.47 | 0.19 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 8.00 | 1.21 | 1.31 | 1.26 | 1.28 | -0.05 | -3.76% | 0.16 | 4 | 14 | 1.42 | -0.55 | 0.18 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 8.50 | 1.57 | 1.66 | 1.62 | 1.79 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.42 | -0.63 | 0.18 | -0.03 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 9.00 | 1.91 | 2.05 | 1.98 | 2.15 | -0.84 | -28.10% | 0.22 | 4 | 11 | 1.40 | -0.70 | 0.16 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 9.50 | 2.39 | 2.47 | 2.43 | 2.42 | -0.20 | -7.64% | 0.26 | 35 | 1 | 1.44 | -0.76 | 0.14 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 10.00 | 2.63 | 2.98 | 2.81 | 2.83 | +0.03 | +1.08% | 0.28 | 2 | 1 | 1.34 | -0.81 | 0.12 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 10.50 | 3.15 | 3.50 | 3.33 | % | 0.32 | 0 | 0 | 1.93 | -0.85 | 0.11 | -0.02 | 4/22/2026 3:59:55 PM EST | |||
| 11.00 | 3.60 | 4.00 | 3.80 | 3.85 | 0.00 | 0.00% | 0.35 | 0 | 6 | 2.06 | -0.88 | 0.09 | -0.01 | 4/17/2026 | 4/22/2026 3:59:55 PM EST |
| 11.50 | 4.10 | 4.45 | 4.28 | % | 0.37 | 0 | 0 | 2.08 | -0.90 | 0.08 | -0.01 | 4/22/2026 3:59:55 PM EST | |||
| 12.00 | 4.60 | 4.95 | 4.78 | 4.86 | -0.09 | -1.82% | 0.40 | 2 | 1 | 2.20 | -0.93 | 0.06 | -0.01 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 13.00 | 5.50 | 5.90 | 5.70 | % | 0.44 | 0 | 0 | 2.30 | -0.95 | 0.04 | -0.01 | 4/22/2026 3:59:55 PM EST | |||
| 14.00 | 6.40 | 7.15 | 6.78 | 7.07 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.07 | -0.98 | 0.03 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |