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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.70 | 7.95 | 7.33 | 8.80 | 0.00 | 0.00% | 14.66 | 0 | 305 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:57 PM EST |
| 1.00 | 6.30 | 7.50 | 6.90 | 5.43 | 0.00 | 0.00% | 6.90 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:57 PM EST |
| 1.50 | 5.80 | 6.90 | 6.35 | % | 4.23 | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:57 PM EST | |||
| 2.00 | 5.30 | 6.40 | 5.85 | 7.35 | 0.00 | 0.00% | 2.92 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:57 PM EST |
| 2.50 | 4.80 | 6.00 | 5.40 | % | 2.16 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:57 PM EST | |||
| 3.00 | 4.15 | 5.50 | 4.83 | 4.63 | 0.00 | 0.00% | 1.61 | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 3.50 | 3.80 | 4.95 | 4.38 | % | 1.25 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:57 PM EST | |||
| 4.00 | 3.30 | 4.45 | 3.88 | % | 0.97 | 0 | 0 | 3.78 | 0.99 | 0.01 | 0.00 | 5/14/2026 3:59:57 PM EST | |||
| 4.50 | 2.80 | 3.70 | 3.25 | 4.50 | 0.00 | 0.00% | 0.72 | 0 | 105 | 2.79 | 0.99 | 0.01 | 0.00 | 5/11/2026 | 5/14/2026 3:59:57 PM EST |
| 5.00 | 2.57 | 3.35 | 2.96 | 2.84 | 0.00 | 0.00% | 0.59 | 0 | 63 | 2.98 | 0.96 | 0.03 | -0.01 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 5.50 | 2.13 | 2.85 | 2.49 | 2.24 | 0.00 | 0.00% | 0.45 | 0 | 135 | 2.39 | 0.93 | 0.05 | -0.01 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 6.00 | 1.62 | 2.36 | 1.99 | 2.50 | 0.00 | 0.00% | 0.33 | 0 | 70 | 2.16 | 0.89 | 0.08 | -0.01 | 5/12/2026 | 5/14/2026 3:59:57 PM EST |
| 6.50 | 1.34 | 1.88 | 1.61 | 1.95 | 0.00 | 0.00% | 0.25 | 0 | 239 | 1.90 | 0.83 | 0.10 | -0.02 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 7.00 | 1.01 | 1.56 | 1.29 | 1.75 | 0.00 | 0.00% | 0.18 | 0 | 833 | 1.06 | 0.76 | 0.13 | -0.02 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 7.50 | 0.94 | 1.25 | 1.10 | 1.32 | 0.00 | 0.00% | 0.15 | 11 | 123 | 1.10 | 0.68 | 0.15 | -0.02 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 8.00 | 0.71 | 1.03 | 0.87 | 0.80 | -0.29 | -26.61% | 0.11 | 7 | 386 | 1.09 | 0.60 | 0.17 | -0.02 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 8.50 | 0.42 | 0.83 | 0.63 | 0.61 | -0.23 | -27.39% | 0.07 | 32 | 620 | 1.16 | 0.51 | 0.17 | -0.02 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 9.00 | 0.42 | 0.68 | 0.55 | 0.71 | 0.00 | 0.00% | 0.06 | 0 | 759 | 1.18 | 0.44 | 0.17 | -0.02 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 9.50 | 0.08 | 0.51 | 0.30 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 87 | 1.20 | 0.37 | 0.16 | -0.02 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 10.00 | 0.25 | 0.42 | 0.34 | 0.30 | -0.10 | -25.00% | 0.03 | 27 | 845 | 1.25 | 0.31 | 0.15 | -0.02 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 10.50 | 0.10 | 0.35 | 0.23 | 0.20 | -0.09 | -31.04% | 0.02 | 1 | 157 | 1.18 | 0.26 | 0.13 | -0.02 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 11.00 | 0.18 | 0.27 | 0.23 | 0.20 | -0.06 | -23.08% | 0.02 | 8 | 1,112 | 1.30 | 0.21 | 0.12 | -0.02 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 12.00 | 0.10 | 0.31 | 0.21 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 188 | 1.33 | 0.15 | 0.09 | -0.01 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.34 | 0.17 | 0.16 | +0.02 | +14.29% | 0.01 | 2 | 61 | 1.34 | 0.10 | 0.07 | -0.01 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 285 | 1.66 | 0.06 | 0.05 | -0.01 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.39 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.63 | 0.04 | 0.03 | -0.01 | 5/13/2026 | 5/14/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.34 | 0.02 | 0.02 | 0.00 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.39 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.46 | 0.01 | 0.01 | 0.00 | 5/13/2026 | 5/14/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 2.59 | 0.01 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:57 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:57 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.99 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | -0.01 | 0.01 | 0.00 | 5/5/2026 | 5/14/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.39 | 0.20 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 56 | 2.48 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/14/2026 3:59:57 PM EST |
| 5.00 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 51 | 1.46 | -0.04 | 0.03 | -0.01 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 5.50 | 0.01 | 0.18 | 0.10 | 0.10 | +0.01 | +11.12% | 0.02 | 1 | 197 | 1.21 | -0.07 | 0.05 | -0.01 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 6.00 | 0.10 | 0.26 | 0.18 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 361 | 1.17 | -0.11 | 0.08 | -0.01 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 6.50 | 0.14 | 0.36 | 0.25 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 155 | 1.09 | -0.17 | 0.10 | -0.02 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 7.00 | 0.28 | 0.56 | 0.42 | 0.40 | -0.05 | -11.12% | 0.06 | 3 | 249 | 1.01 | -0.24 | 0.13 | -0.02 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 7.50 | 0.60 | 0.74 | 0.67 | 0.61 | +0.06 | +10.91% | 0.09 | 2,572 | 391 | 1.30 | -0.32 | 0.15 | -0.02 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 8.00 | 0.71 | 1.00 | 0.86 | 0.89 | +0.09 | +11.25% | 0.11 | 2 | 373 | 1.18 | -0.40 | 0.17 | -0.02 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 8.50 | 1.08 | 1.31 | 1.20 | 1.33 | +0.25 | +23.15% | 0.14 | 1 | 365 | 1.12 | -0.49 | 0.17 | -0.02 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 9.00 | 1.40 | 1.65 | 1.53 | 1.70 | +0.06 | +3.66% | 0.17 | 2 | 380 | 1.07 | -0.56 | 0.17 | -0.02 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 9.50 | 1.73 | 2.37 | 2.05 | 2.00 | +0.21 | +11.74% | 0.22 | 2 | 335 | 1.24 | -0.63 | 0.16 | -0.02 | 5/15/2026 | 5/14/2026 3:59:57 PM EST |
| 10.00 | 2.16 | 2.78 | 2.47 | 2.75 | 0.00 | 0.00% | 0.25 | 0 | 42 | 1.77 | -0.69 | 0.15 | -0.02 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 10.50 | 2.58 | 3.10 | 2.84 | 2.39 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.97 | -0.74 | 0.13 | -0.02 | 5/11/2026 | 5/14/2026 3:59:57 PM EST |
| 11.00 | 3.05 | 3.55 | 3.30 | 3.00 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.77 | -0.79 | 0.12 | -0.02 | 5/14/2026 | 5/14/2026 3:59:57 PM EST |
| 12.00 | 3.95 | 4.55 | 4.25 | 4.10 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.02 | -0.85 | 0.09 | -0.01 | 5/12/2026 | 5/14/2026 3:59:57 PM EST |
| 13.00 | 4.70 | 5.55 | 5.13 | 4.50 | 0.00 | 0.00% | 0.39 | 0 | 9 | 2.16 | -0.90 | 0.07 | -0.01 | 5/11/2026 | 5/14/2026 3:59:57 PM EST |
| 14.00 | 5.70 | 6.50 | 6.10 | % | 0.44 | 0 | 0 | 2.43 | -0.94 | 0.05 | -0.01 | 5/14/2026 3:59:57 PM EST | |||
| 15.00 | 6.65 | 7.80 | 7.23 | % | 0.48 | 0 | 0 | 2.60 | -0.96 | 0.03 | -0.01 | 5/14/2026 3:59:57 PM EST | |||
| 16.00 | 7.50 | 8.80 | 8.15 | % | 0.51 | 0 | 0 | 2.91 | -0.98 | 0.02 | 0.00 | 5/14/2026 3:59:57 PM EST | |||
| 17.00 | 8.60 | 9.80 | 9.20 | % | 0.54 | 0 | 0 | 2.82 | -0.99 | 0.01 | 0.00 | 5/14/2026 3:59:57 PM EST | |||
| 18.00 | 9.50 | 10.80 | 10.15 | % | 0.56 | 0 | 0 | 3.03 | -0.99 | 0.01 | 0.00 | 5/14/2026 3:59:57 PM EST |