Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $6.81 as of 6/17/2026 1:02:07 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 | 6.30 | 7.35 | 6.83 | 6.00 | 0.00 | 0.00% | 6.83 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 12:59:00 PM EST |
| 1.50 | 5.80 | 6.85 | 6.33 | 5.25 | 0.00 | 0.00% | 4.22 | 0 | 1 | 8.79 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 12:59:00 PM EST |
| 2.00 | 5.35 | 6.50 | 5.93 | % | 2.96 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 6/17/2026 12:59:00 PM EST | |||
| 2.50 | 4.85 | 5.85 | 5.35 | 4.55 | 0.00 | 0.00% | 2.14 | 0 | 4 | 6.13 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:59:00 PM EST |
| 3.00 | 4.30 | 5.35 | 4.83 | 5.97 | 0.00 | 0.00% | 1.61 | 0 | 7 | 5.25 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 12:59:00 PM EST |
| 3.50 | 3.80 | 4.85 | 4.33 | % | 1.24 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 6/17/2026 12:59:00 PM EST | |||
| 4.00 | 3.35 | 4.15 | 3.75 | 3.60 | +1.50 | +71.43% | 0.94 | 2 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 4.50 | 2.84 | 3.65 | 3.25 | 2.61 | +0.07 | +2.76% | 0.72 | 1 | 123 | 3.35 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 5.00 | 2.36 | 3.15 | 2.76 | 2.60 | +0.51 | +24.41% | 0.55 | 1 | 84 | 2.86 | 0.99 | 0.02 | 0.00 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 5.50 | 1.90 | 2.83 | 2.37 | 2.20 | +0.64 | +41.03% | 0.43 | 2 | 77 | 3.05 | 0.97 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 6.00 | 1.88 | 2.10 | 1.99 | 2.00 | +0.85 | +73.92% | 0.33 | 58 | 661 | 1.82 | 0.93 | 0.08 | -0.01 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 6.50 | 1.44 | 1.64 | 1.54 | 1.54 | +0.88 | +133.34% | 0.24 | 286 | 1,163 | 0.98 | 0.87 | 0.14 | -0.02 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 7.00 | 0.98 | 1.20 | 1.09 | 1.13 | +0.70 | +162.80% | 0.16 | 3,261 | 2,417 | 1.21 | 0.78 | 0.20 | -0.02 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 7.50 | 0.81 | 0.86 | 0.84 | 0.85 | +0.55 | +183.34% | 0.11 | 1,273 | 1,431 | 1.13 | 0.65 | 0.26 | -0.03 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 8.00 | 0.58 | 0.60 | 0.59 | 0.59 | +0.42 | +247.06% | 0.07 | 5,590 | 3,836 | 1.15 | 0.52 | 0.28 | -0.03 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 8.50 | 0.39 | 0.40 | 0.40 | 0.38 | +0.24 | +171.43% | 0.05 | 2,239 | 1,321 | 1.22 | 0.39 | 0.26 | -0.03 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 9.00 | 0.23 | 0.29 | 0.26 | 0.27 | +0.18 | +200.00% | 0.03 | 1,032 | 951 | 1.21 | 0.29 | 0.22 | -0.03 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 9.50 | 0.11 | 0.21 | 0.16 | 0.16 | +0.10 | +166.67% | 0.02 | 109 | 357 | 1.38 | 0.20 | 0.18 | -0.02 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 10.00 | 0.07 | 0.13 | 0.10 | 0.12 | +0.09 | +300.00% | 0.01 | 1,271 | 999 | 1.36 | 0.15 | 0.14 | -0.02 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 10.50 | 0.05 | 0.11 | 0.08 | 0.09 | +0.04 | +80.00% | 0.01 | 58 | 1,975 | 1.34 | 0.11 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 11.00 | 0.03 | 0.10 | 0.07 | 0.07 | +0.01 | +16.67% | 0.01 | 6 | 783 | 1.40 | 0.08 | 0.09 | -0.01 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.06 | 0.07 | -0.01 | 6/8/2026 | 6/17/2026 12:59:00 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 790 | 1.94 | 0.03 | 0.04 | -0.01 | 6/16/2026 | 6/17/2026 12:59:00 PM EST |
| 12.50 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.47 | 0.01 | 0.02 | 0.00 | 6/8/2026 | 6/17/2026 12:59:00 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 628 | 2.32 | 0.01 | 0.02 | 0.00 | 6/15/2026 | 6/17/2026 12:59:00 PM EST |
| 14.00 | 0.02 | 0.15 | 0.09 | 0.02 | -0.05 | -71.43% | 0.01 | 14 | 191 | 2.08 | 0.01 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 15.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 564 | 2.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 12:59:00 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 98 | 3.17 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 12:59:00 PM EST |
| 17.00 | 0.00 | 0.19 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 120 | 3.31 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 12:59:00 PM EST |
| 18.00 | 0.01 | 0.19 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 2 | 249 | 2.81 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:59:00 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:59:00 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:59:00 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:59:00 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 12:59:00 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:59:00 PM EST | |||
| 3.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/17/2026 12:59:00 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.02 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:59:00 PM EST |
| 4.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.15 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 12:59:00 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 28 | 227 | 1.71 | -0.01 | 0.02 | 0.00 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 5.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 22 | 827 | 1.39 | -0.03 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 6.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.10 | -66.67% | 0.01 | 303 | 1,163 | 1.28 | -0.07 | 0.08 | -0.01 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 6.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.22 | -68.75% | 0.02 | 177 | 439 | 1.17 | -0.13 | 0.14 | -0.02 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 7.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.42 | -67.75% | 0.03 | 513 | 847 | 1.18 | -0.22 | 0.20 | -0.02 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 7.50 | 0.35 | 0.39 | 0.37 | 0.37 | -0.45 | -54.88% | 0.05 | 275 | 504 | 1.18 | -0.35 | 0.26 | -0.03 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 8.00 | 0.56 | 0.66 | 0.61 | 0.63 | -0.61 | -49.20% | 0.08 | 192 | 767 | 1.17 | -0.48 | 0.28 | -0.03 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 8.50 | 0.87 | 1.04 | 0.96 | 1.08 | -0.59 | -35.33% | 0.11 | 24 | 225 | 1.20 | -0.61 | 0.26 | -0.03 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 9.00 | 1.17 | 1.37 | 1.27 | 1.27 | -0.79 | -38.35% | 0.14 | 7 | 399 | 1.25 | -0.71 | 0.22 | -0.03 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 9.50 | 1.62 | 1.84 | 1.73 | 1.74 | -0.86 | -33.08% | 0.18 | 1 | 26 | 1.18 | -0.80 | 0.18 | -0.02 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 10.00 | 2.08 | 2.58 | 2.33 | 2.71 | -0.25 | -8.45% | 0.23 | 10 | 25 | 1.30 | -0.85 | 0.14 | -0.02 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 10.50 | 2.40 | 2.97 | 2.69 | 3.09 | -0.56 | -15.35% | 0.26 | 1 | 1 | 2.26 | -0.89 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 11.00 | 2.98 | 3.65 | 3.32 | 4.15 | 0.00 | 0.00% | 0.30 | 0 | 12 | 2.88 | -0.92 | 0.09 | -0.01 | 6/16/2026 | 6/17/2026 12:59:00 PM EST |
| 11.50 | 3.40 | 4.20 | 3.80 | 4.15 | -0.59 | -12.45% | 0.33 | 2 | 1 | 3.18 | -0.94 | 0.07 | -0.01 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 12.00 | 3.95 | 4.70 | 4.33 | 5.15 | 0.00 | 0.00% | 0.36 | 0 | 96 | 3.36 | -0.97 | 0.04 | -0.01 | 6/8/2026 | 6/17/2026 12:59:00 PM EST |
| 12.50 | 4.30 | 5.20 | 4.75 | 5.10 | % | 0.38 | 4 | 0 | 3.52 | -0.99 | 0.02 | 0.00 | 6/17/2026 | 6/17/2026 12:59:00 PM EST | |
| 13.00 | 4.90 | 5.70 | 5.30 | 5.52 | -0.54 | -8.92% | 0.41 | 1 | 2 | 3.67 | -0.99 | 0.02 | 0.00 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 14.00 | 5.90 | 6.70 | 6.30 | 7.70 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.96 | -0.99 | 0.01 | 0.00 | 6/15/2026 | 6/17/2026 12:59:00 PM EST |
| 15.00 | 6.90 | 7.60 | 7.25 | 7.15 | -0.97 | -11.95% | 0.48 | 1 | 1 | 3.96 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:59:00 PM EST |
| 16.00 | 7.85 | 8.70 | 8.28 | 8.27 | % | 0.52 | 2 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:59:00 PM EST | |
| 17.00 | 8.90 | 9.70 | 9.30 | % | 0.55 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:59:00 PM EST | |||
| 18.00 | 9.90 | 10.70 | 10.30 | % | 0.57 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:59:00 PM EST |