Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $8.01 as of 5/11/2026 10:52:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.30 | 8.75 | 8.03 | % | 8.03 | 0 | 0 | 9.69 | 1.00 | 0.00 | 0.00 | 5/11/2026 11:58:59 AM EST | |||
| 1.50 | 6.70 | 8.30 | 7.50 | % | 5.00 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 5/11/2026 11:58:59 AM EST | |||
| 2.00 | 6.25 | 7.80 | 7.03 | % | 3.52 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 5/11/2026 11:58:59 AM EST | |||
| 2.50 | 5.80 | 7.35 | 6.58 | % | 2.63 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 5/11/2026 11:58:59 AM EST | |||
| 3.00 | 5.30 | 6.85 | 6.08 | % | 2.03 | 0 | 0 | 4.23 | 0.99 | 0.00 | 0.00 | 5/11/2026 11:58:59 AM EST | |||
| 3.50 | 4.95 | 5.95 | 5.45 | % | 1.56 | 0 | 0 | 2.71 | 0.99 | 0.01 | 0.00 | 5/11/2026 11:58:59 AM EST | |||
| 4.00 | 4.35 | 5.65 | 5.00 | % | 1.25 | 0 | 0 | 2.58 | 0.97 | 0.01 | 0.00 | 5/11/2026 11:58:59 AM EST | |||
| 4.50 | 4.40 | 5.05 | 4.73 | 4.65 | % | 1.05 | 60 | 0 | 2.17 | 0.96 | 0.02 | -0.01 | 5/11/2026 | 5/11/2026 11:58:59 AM EST | |
| 5.00 | 3.95 | 4.65 | 4.30 | 2.00 | 0.00 | 0.00% | 0.86 | 0 | 4 | 2.15 | 0.93 | 0.03 | -0.01 | 5/7/2026 | 5/11/2026 11:58:59 AM EST |
| 5.50 | 3.55 | 4.20 | 3.88 | 2.66 | 0.00 | 0.00% | 0.71 | 0 | 40 | 1.88 | 0.90 | 0.04 | -0.01 | 5/8/2026 | 5/11/2026 11:58:59 AM EST |
| 6.00 | 3.10 | 3.80 | 3.45 | 3.06 | +1.05 | +52.24% | 0.58 | 2 | 1 | 1.78 | 0.87 | 0.05 | -0.01 | 5/11/2026 | 5/11/2026 11:58:59 AM EST |
| 6.50 | 2.80 | 3.45 | 3.13 | 3.30 | +1.29 | +64.18% | 0.48 | 4 | 9 | 1.36 | 0.83 | 0.06 | -0.01 | 5/11/2026 | 5/11/2026 11:58:59 AM EST |
| 7.00 | 2.33 | 3.10 | 2.72 | 2.79 | +0.97 | +53.30% | 0.39 | 4 | 18 | 1.34 | 0.79 | 0.07 | -0.02 | 5/11/2026 | 5/11/2026 11:58:59 AM EST |
| 7.50 | 2.23 | 2.57 | 2.40 | 1.45 | 0.00 | 0.00% | 0.32 | 0 | 25 | 1.32 | 0.75 | 0.07 | -0.02 | 5/8/2026 | 5/11/2026 11:58:59 AM EST |
| 8.00 | 1.80 | 2.29 | 2.05 | 2.15 | +0.80 | +59.26% | 0.26 | 42 | 43 | 1.35 | 0.70 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 11:58:59 AM EST |
| 8.50 | 1.69 | 2.22 | 1.96 | 1.95 | % | 0.23 | 12 | 0 | 1.30 | 0.66 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 11:58:59 AM EST | |
| 9.00 | 1.58 | 1.85 | 1.72 | 1.69 | +0.55 | +48.25% | 0.19 | 106 | 123 | 1.42 | 0.61 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 11:58:59 AM EST |
| 9.50 | 1.20 | 1.67 | 1.44 | 1.60 | +0.85 | +113.34% | 0.15 | 29 | 2 | 1.30 | 0.57 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 11:58:59 AM EST |
| 10.00 | 1.20 | 1.61 | 1.41 | 1.47 | +0.72 | +96.00% | 0.14 | 189 | 4 | 1.40 | 0.53 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 11:58:59 AM EST |
| 10.50 | 0.96 | 1.31 | 1.14 | 0.94 | +0.29 | +44.62% | 0.11 | 12 | 2 | 1.33 | 0.48 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 11:58:59 AM EST |
| 11.00 | 0.83 | 1.20 | 1.02 | % | 0.09 | 0 | 0 | 1.34 | 0.45 | 0.09 | -0.02 | 5/11/2026 11:58:59 AM EST | |||
| 12.00 | 0.66 | 0.96 | 0.81 | 0.85 | +0.47 | +123.69% | 0.07 | 191 | 15 | 1.32 | 0.38 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 11:58:59 AM EST |
| 13.00 | 0.55 | 0.75 | 0.65 | 0.65 | +0.35 | +116.67% | 0.05 | 2 | 2 | 1.35 | 0.32 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 11:58:59 AM EST |
| 14.00 | 0.36 | 0.65 | 0.51 | 0.52 | % | 0.04 | 1 | 0 | 1.40 | 0.27 | 0.07 | -0.02 | 5/11/2026 | 5/11/2026 11:58:59 AM EST | |
| 15.00 | 0.28 | 0.57 | 0.43 | % | 0.03 | 0 | 0 | 1.36 | 0.22 | 0.07 | -0.01 | 5/11/2026 11:58:59 AM 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 5/11/2026 11:58:59 AM EST | |||
| 1.50 | 0.00 | 0.36 | 0.18 | % | 0.12 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 5/11/2026 11:58:59 AM EST | |||
| 2.00 | 0.00 | 0.36 | 0.18 | % | 0.09 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/11/2026 11:58:59 AM EST | |||
| 2.50 | 0.00 | 0.37 | 0.19 | % | 0.08 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/11/2026 11:58:59 AM EST | |||
| 3.00 | 0.00 | 0.39 | 0.20 | % | 0.07 | 0 | 0 | 3.02 | -0.01 | 0.00 | 0.00 | 5/11/2026 11:58:59 AM EST | |||
| 3.50 | 0.00 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.60 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/11/2026 11:58:59 AM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.65 | -0.03 | 0.01 | 0.00 | 5/8/2026 | 5/11/2026 11:58:59 AM EST |
| 4.50 | 0.01 | 0.40 | 0.21 | % | 0.05 | 0 | 0 | 1.50 | -0.04 | 0.02 | -0.01 | 5/11/2026 11:58:59 AM EST | |||
| 5.00 | 0.01 | 0.40 | 0.21 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.31 | -0.07 | 0.03 | -0.01 | 5/7/2026 | 5/11/2026 11:58:59 AM EST |
| 5.50 | 0.12 | 0.41 | 0.27 | % | 0.05 | 0 | 0 | 1.31 | -0.10 | 0.04 | -0.01 | 5/11/2026 11:58:59 AM EST | |||
| 6.00 | 0.28 | 0.53 | 0.41 | 0.39 | % | 0.07 | 4 | 0 | 1.41 | -0.13 | 0.05 | -0.01 | 5/11/2026 | 5/11/2026 11:58:59 AM EST | |
| 6.50 | 0.38 | 0.70 | 0.54 | 0.45 | % | 0.08 | 7 | 0 | 1.37 | -0.17 | 0.06 | -0.01 | 5/11/2026 | 5/11/2026 11:58:59 AM EST | |
| 7.00 | 0.50 | 0.82 | 0.66 | 0.67 | -0.33 | -33.00% | 0.09 | 3 | 1 | 1.32 | -0.21 | 0.07 | -0.02 | 5/11/2026 | 5/11/2026 11:58:59 AM EST |
| 7.50 | 0.71 | 1.07 | 0.89 | 0.68 | -0.61 | -47.29% | 0.12 | 1 | 40 | 1.37 | -0.25 | 0.07 | -0.02 | 5/11/2026 | 5/11/2026 11:58:59 AM EST |
| 8.00 | 0.92 | 1.27 | 1.10 | 1.16 | -0.41 | -26.12% | 0.14 | 1 | 1 | 1.33 | -0.30 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 11:58:59 AM EST |
| 8.50 | 1.13 | 1.54 | 1.34 | % | 0.16 | 0 | 0 | 1.36 | -0.34 | 0.09 | -0.02 | 5/11/2026 11:58:59 AM EST | |||
| 9.00 | 1.44 | 1.85 | 1.65 | 1.56 | % | 0.18 | 70 | 0 | 1.37 | -0.39 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 11:58:59 AM EST | |
| 9.50 | 1.74 | 2.23 | 1.99 | % | 0.21 | 0 | 0 | 1.35 | -0.43 | 0.09 | -0.02 | 5/11/2026 11:58:59 AM EST | |||
| 10.00 | 2.01 | 2.52 | 2.27 | % | 0.23 | 0 | 0 | 1.40 | -0.47 | 0.09 | -0.02 | 5/11/2026 11:58:59 AM EST | |||
| 10.50 | 2.41 | 2.85 | 2.63 | % | 0.25 | 0 | 0 | 1.33 | -0.52 | 0.09 | -0.02 | 5/11/2026 11:58:59 AM EST | |||
| 11.00 | 2.78 | 3.20 | 2.99 | % | 0.27 | 0 | 0 | 1.37 | -0.55 | 0.09 | -0.02 | 5/11/2026 11:58:59 AM EST | |||
| 12.00 | 3.55 | 3.95 | 3.75 | 3.86 | % | 0.31 | 9 | 0 | 1.37 | -0.62 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 11:58:59 AM EST | |
| 13.00 | 4.40 | 4.80 | 4.60 | % | 0.35 | 0 | 0 | 1.39 | -0.68 | 0.08 | -0.02 | 5/11/2026 11:58:59 AM EST | |||
| 14.00 | 5.05 | 5.90 | 5.48 | % | 0.39 | 0 | 0 | 1.43 | -0.73 | 0.07 | -0.02 | 5/11/2026 11:58:59 AM EST | |||
| 15.00 | 5.95 | 6.65 | 6.30 | % | 0.42 | 0 | 0 | 1.72 | -0.78 | 0.07 | -0.01 | 5/11/2026 11:58:59 AM EST |