Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $6.02 as of 6/11/2026 7:30:52 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 | 5.05 | 5.45 | 5.25 | 5.02 | -0.98 | -16.34% | 5.25 | 19 | 615 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 1.50 | 4.30 | 5.20 | 4.75 | % | 3.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 3:59:47 PM EST | |||
| 2.00 | 3.75 | 4.70 | 4.23 | 6.00 | 0.00 | 0.00% | 2.12 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/11/2026 3:59:47 PM EST |
| 2.50 | 3.25 | 4.20 | 3.73 | 6.47 | 0.00 | 0.00% | 1.49 | 0 | 1 | 8.17 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/11/2026 3:59:47 PM EST |
| 3.00 | 2.80 | 3.70 | 3.25 | 6.48 | 0.00 | 0.00% | 1.08 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/11/2026 3:59:47 PM EST |
| 3.50 | 2.30 | 3.20 | 2.75 | 3.05 | 0.00 | 0.00% | 0.79 | 0 | 4 | 5.69 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 3:59:47 PM EST |
| 4.00 | 1.80 | 2.67 | 2.24 | 2.10 | 0.00 | 0.00% | 0.56 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 3:59:47 PM EST |
| 4.50 | 1.31 | 2.05 | 1.68 | 2.05 | 0.00 | 0.00% | 0.37 | 0 | 3 | 3.25 | 0.99 | 0.03 | 0.00 | 6/9/2026 | 6/11/2026 3:59:47 PM EST |
| 5.00 | 1.07 | 1.60 | 1.34 | 1.18 | 0.00 | 0.00% | 0.27 | 0 | 261 | 2.76 | 0.94 | 0.13 | -0.01 | 6/10/2026 | 6/11/2026 3:59:47 PM EST |
| 5.50 | 0.71 | 0.95 | 0.83 | 0.85 | +0.15 | +21.43% | 0.15 | 86 | 57 | 1.55 | 0.82 | 0.29 | -0.02 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 6.00 | 0.38 | 0.60 | 0.49 | 0.51 | +0.06 | +13.34% | 0.08 | 362 | 479 | 0.92 | 0.63 | 0.43 | -0.03 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 6.50 | 0.21 | 0.29 | 0.25 | 0.25 | -0.01 | -3.85% | 0.04 | 570 | 662 | 1.06 | 0.41 | 0.44 | -0.03 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 7.00 | 0.09 | 0.17 | 0.13 | 0.14 | +0.01 | +7.70% | 0.02 | 241 | 2,888 | 1.11 | 0.25 | 0.33 | -0.02 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 7.50 | 0.07 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 454 | 3,850 | 1.23 | 0.15 | 0.23 | -0.02 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 8.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.01 | 7,805 | 8,709 | 1.35 | 0.09 | 0.15 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 8.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 5 | 1,612 | 1.46 | 0.06 | 0.10 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 9.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 37 | 4,899 | 1.62 | 0.03 | 0.06 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 9.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.08 | -88.89% | 0.01 | 3 | 1,577 | 2.21 | 0.01 | 0.02 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 10.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 225 | 10,272 | 1.89 | 0.01 | 0.01 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 921 | 1.99 | 0.01 | 0.01 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 11.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 83 | 9,517 | 2.09 | 0.00 | 0.01 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 11.50 | 0.01 | 0.10 | 0.06 | 0.06 | +0.03 | +100.00% | 0.01 | 5 | 2,346 | 2.47 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 0.13 | 0.07 | 0.03 | +0.01 | +50.00% | 0.01 | 222 | 3,243 | 3.29 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.04 | -66.67% | 0.01 | 24 | 2,127 | 3.55 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 8,302 | 2.69 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 14.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 14,920 | 2.83 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8,502 | 4.35 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 421 | 4.56 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 0.16 | 0.08 | 0.12 | -0.04 | -25.00% | 0.00 | 1 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.16 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 100 | 119 | 3.40 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 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 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/11/2026 3:59:47 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 3:59:47 PM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 6/11/2026 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.83 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/11/2026 3:59:47 PM EST |
| 3.50 | 0.00 | 0.06 | 0.03 | 0.17 | +0.07 | +70.00% | 0.01 | 1 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 508 | 2.66 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 4.50 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.16 | -0.01 | 0.03 | 0.00 | 6/9/2026 | 6/11/2026 3:59:47 PM EST |
| 5.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.01 | 6 | 3,051 | 1.14 | -0.06 | 0.13 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 5.50 | 0.07 | 0.11 | 0.09 | 0.09 | -0.08 | -47.06% | 0.02 | 27 | 1,211 | 1.03 | -0.18 | 0.29 | -0.02 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 6.00 | 0.16 | 0.26 | 0.21 | 0.25 | -0.14 | -35.90% | 0.03 | 218 | 3,576 | 0.92 | -0.37 | 0.43 | -0.03 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 6.50 | 0.50 | 0.58 | 0.54 | 0.52 | -0.19 | -26.77% | 0.08 | 27 | 1,122 | 1.10 | -0.59 | 0.44 | -0.03 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 7.00 | 0.84 | 0.99 | 0.92 | 0.92 | -0.14 | -13.21% | 0.13 | 28 | 4,095 | 1.13 | -0.75 | 0.33 | -0.02 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 7.50 | 1.25 | 1.48 | 1.37 | 1.47 | -0.07 | -4.55% | 0.18 | 26 | 1,175 | 1.76 | -0.85 | 0.23 | -0.02 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 8.00 | 1.64 | 1.87 | 1.76 | 1.97 | -0.07 | -3.44% | 0.22 | 38 | 7,245 | 1.61 | -0.91 | 0.15 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 8.50 | 2.09 | 2.61 | 2.35 | 2.36 | -0.19 | -7.46% | 0.28 | 15 | 904 | 2.85 | -0.94 | 0.10 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 9.00 | 2.61 | 2.92 | 2.77 | 2.77 | -0.15 | -5.14% | 0.31 | 17 | 2,939 | 2.35 | -0.97 | 0.06 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 9.50 | 2.95 | 3.70 | 3.33 | 3.39 | 0.00 | 0.00% | 0.35 | 0 | 93 | 3.69 | -0.99 | 0.02 | 0.00 | 6/10/2026 | 6/11/2026 3:59:47 PM EST |
| 10.00 | 3.55 | 4.20 | 3.88 | 3.93 | -0.02 | -0.51% | 0.39 | 46 | 213 | 3.92 | -0.99 | 0.01 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 10.50 | 4.00 | 4.60 | 4.30 | 4.32 | -0.03 | -0.69% | 0.41 | 1 | 150 | 3.77 | -0.99 | 0.01 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 11.00 | 4.40 | 5.20 | 4.80 | 4.90 | +0.50 | +11.37% | 0.44 | 5 | 109 | 4.34 | -1.00 | 0.01 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 11.50 | 4.80 | 5.70 | 5.25 | 5.07 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 3:59:47 PM EST |
| 12.00 | 5.50 | 6.05 | 5.78 | 5.77 | -0.13 | -2.21% | 0.48 | 4 | 234 | 4.11 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 12.50 | 5.90 | 6.75 | 6.33 | 4.60 | 0.00 | 0.00% | 0.51 | 0 | 5 | 5.06 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/11/2026 3:59:47 PM EST |
| 13.00 | 6.40 | 7.25 | 6.83 | 6.61 | 0.00 | 0.00% | 0.53 | 0 | 8 | 5.22 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 3:59:47 PM EST |
| 14.00 | 7.25 | 8.20 | 7.73 | 7.15 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 3:59:47 PM EST |
| 15.00 | 8.40 | 9.20 | 8.80 | 7.08 | 0.00 | 0.00% | 0.59 | 0 | 2 | 5.59 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/11/2026 3:59:47 PM EST |
| 16.00 | 9.45 | 10.20 | 9.83 | 9.92 | 0.00 | 0.00% | 0.61 | 0 | 71 | 5.83 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 3:59:47 PM EST |
| 17.00 | 10.40 | 11.20 | 10.80 | 10.93 | +0.04 | +0.37% | 0.64 | 2 | 2 | 6.07 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 18.00 | 11.40 | 12.20 | 11.80 | % | 0.66 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 6/11/2026 3:59:47 PM EST |