Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $8.17 as of 5/22/2026 2:31:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.00 | 8.10 | 7.55 | 8.40 | 0.00 | 0.00% | 15.10 | 0 | 447 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:08 PM EST |
| 1.00 | 6.40 | 7.65 | 7.03 | 5.53 | 0.00 | 0.00% | 7.03 | 0 | 63 | 6.95 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:08 PM EST |
| 1.50 | 5.90 | 7.20 | 6.55 | % | 4.37 | 0 | 231 | 5.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 2.00 | 5.40 | 6.70 | 6.05 | % | 3.02 | 0 | 218 | 4.33 | 0.99 | 0.00 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 2.50 | 3.50 | 8.00 | 5.75 | 4.83 | 0.00 | 0.00% | 2.30 | 0 | 10 | 8.52 | 0.99 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 4:00:08 PM EST |
| 3.00 | 4.60 | 5.75 | 5.18 | 5.21 | 0.00 | 0.00% | 1.73 | 0 | 949 | 3.22 | 0.98 | 0.01 | 0.00 | 5/12/2026 | 5/22/2026 4:00:08 PM EST |
| 3.50 | 4.35 | 5.20 | 4.78 | 4.25 | 0.00 | 0.00% | 1.37 | 0 | 347 | 2.69 | 0.97 | 0.02 | 0.00 | 5/21/2026 | 5/22/2026 4:00:08 PM EST |
| 4.00 | 3.95 | 4.60 | 4.28 | 4.51 | +1.41 | +45.49% | 1.07 | 205 | 2,780 | 2.17 | 0.94 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 4.50 | 3.50 | 4.35 | 3.93 | 2.56 | 0.00 | 0.00% | 0.87 | 0 | 433 | 2.27 | 0.92 | 0.04 | -0.01 | 5/19/2026 | 5/22/2026 4:00:08 PM EST |
| 5.00 | 3.10 | 3.50 | 3.30 | 3.58 | +0.45 | +14.38% | 0.66 | 50 | 2,047 | 1.07 | 0.89 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 5.50 | 2.64 | 3.05 | 2.85 | 2.80 | -0.15 | -5.09% | 0.52 | 102 | 9,936 | 1.01 | 0.86 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 7.00 | 1.77 | 1.90 | 1.84 | 1.90 | -0.06 | -3.07% | 0.26 | 60 | 13,717 | 1.04 | 0.71 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 8.00 | 1.28 | 1.46 | 1.37 | 1.39 | -0.09 | -6.09% | 0.17 | 532 | 4,582 | 1.06 | 0.59 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 9.00 | 0.95 | 1.12 | 1.04 | 1.00 | -0.21 | -17.36% | 0.12 | 428 | 2,590 | 1.09 | 0.50 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 10.00 | 0.70 | 0.78 | 0.74 | 0.74 | -0.03 | -3.90% | 0.07 | 1,368 | 27,418 | 1.08 | 0.43 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 11.00 | 0.45 | 0.61 | 0.53 | 0.60 | 0.00 | 0.00% | 0.05 | 244 | 1,813 | 1.07 | 0.39 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 12.50 | 0.34 | 0.48 | 0.41 | 0.35 | -0.04 | -10.26% | 0.03 | 72 | 8,154 | 1.17 | 0.32 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 14.00 | 0.22 | 0.32 | 0.27 | 0.34 | +0.08 | +30.77% | 0.02 | 5 | 3,363 | 1.17 | 0.28 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 15.00 | 0.14 | 0.24 | 0.19 | 0.19 | -0.04 | -17.40% | 0.01 | 48 | 8,428 | 1.15 | 0.25 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 16.00 | 0.11 | 0.23 | 0.17 | 0.16 | -0.01 | -5.89% | 0.01 | 40 | 1,540 | 1.19 | 0.22 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 17.00 | 0.08 | 0.20 | 0.14 | 0.12 | -0.02 | -14.29% | 0.01 | 1 | 11,511 | 1.20 | 0.20 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 18.00 | 0.01 | 0.29 | 0.15 | 0.07 | -0.03 | -30.00% | 0.01 | 84 | 970 | 1.18 | 0.18 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 19.00 | 0.01 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 427 | 1.24 | 0.15 | 0.05 | -0.01 | 5/15/2026 | 5/22/2026 4:00:08 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 38 | 4,932 | 1.29 | 0.14 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 21.00 | 0.01 | 0.28 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.34 | 0.12 | 0.04 | -0.01 | 5/14/2026 | 5/22/2026 4:00:08 PM EST |
| 22.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,703 | 1.27 | 0.11 | 0.04 | -0.01 | 5/19/2026 | 5/22/2026 4:00:08 PM EST |
| 23.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.26 | 0.09 | 0.03 | -0.01 | 5/19/2026 | 5/22/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.82 | 0.07 | 0.03 | -0.01 | 5/13/2026 | 5/22/2026 4:00:08 PM EST |
| 25.00 | 0.01 | 0.26 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,072 | 1.50 | 0.07 | 0.03 | -0.01 | 5/19/2026 | 5/22/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5,123 | 1.91 | 0.06 | 0.02 | -0.01 | 5/11/2026 | 5/22/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.88 | 0.05 | 0.02 | 0.00 | 5/8/2026 | 5/22/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.97 | 0.05 | 0.02 | 0.00 | 5/13/2026 | 5/22/2026 4:00:08 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 246 | 2.01 | 0.04 | 0.02 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,072 | 1.81 | 0.04 | 0.02 | 0.00 | 5/21/2026 | 5/22/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 501 | 2.08 | 0.03 | 0.01 | 0.00 | 4/17/2026 | 5/22/2026 4:00:08 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 366 | 2.12 | 0.03 | 0.01 | 0.00 | 4/17/2026 | 5/22/2026 4:00:08 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 752 | 2.15 | 0.03 | 0.01 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 34.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.79 | 0.02 | 0.01 | 0.00 | 4/17/2026 | 5/22/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,143 | 1.91 | 0.02 | 0.01 | 0.00 | 5/14/2026 | 5/22/2026 4:00:08 PM EST |
| 36.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 16 | 2.22 | 0.02 | 0.01 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 37.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 452 | 2.23 | 0.02 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 4:00:08 PM EST |
| 38.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 871 | 2.26 | 0.02 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 4:00:08 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 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.22 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:08 PM EST |
| 1.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 66 | 3.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:08 PM EST |
| 1.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 19 | 3.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:08 PM EST |
| 2.00 | 0.01 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 322 | 2.24 | -0.01 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:08 PM EST |
| 2.50 | 0.00 | 0.17 | 0.09 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 92 | 1.83 | -0.01 | 0.01 | 0.00 | 4/2/2026 | 5/22/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 532 | 1.73 | -0.02 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 4:00:08 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.04 | 12 | 1,184 | 1.91 | -0.03 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.13 | 0.07 | 0.06 | +0.01 | +20.00% | 0.02 | 14 | 12,337 | 1.37 | -0.06 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 4.50 | 0.07 | 0.29 | 0.18 | 0.13 | +0.03 | +30.00% | 0.04 | 1 | 1,377 | 1.26 | -0.08 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 5.00 | 0.13 | 0.33 | 0.23 | 0.22 | +0.04 | +22.23% | 0.05 | 17 | 1,813 | 1.18 | -0.11 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 5.50 | 0.24 | 0.30 | 0.27 | 0.25 | -0.11 | -30.56% | 0.05 | 76 | 1,951 | 1.08 | -0.14 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 7.00 | 0.73 | 0.80 | 0.77 | 0.74 | -0.01 | -1.34% | 0.11 | 43 | 2,204 | 1.06 | -0.29 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 8.00 | 1.23 | 1.41 | 1.32 | 1.18 | -0.10 | -7.82% | 0.17 | 31 | 1,280 | 1.09 | -0.41 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 9.00 | 1.80 | 1.91 | 1.86 | 1.82 | -0.14 | -7.15% | 0.21 | 89 | 1,255 | 1.00 | -0.50 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 10.00 | 2.52 | 2.76 | 2.64 | 2.75 | 0.00 | 0.00% | 0.26 | 0 | 3,405 | 1.08 | -0.57 | 0.10 | -0.01 | 5/21/2026 | 5/22/2026 4:00:08 PM EST |
| 11.00 | 3.30 | 3.60 | 3.45 | 3.31 | -1.07 | -24.43% | 0.31 | 30 | 1,024 | 1.09 | -0.61 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 12.50 | 4.60 | 5.00 | 4.80 | 5.53 | 0.00 | 0.00% | 0.38 | 0 | 866 | 1.15 | -0.68 | 0.08 | -0.02 | 5/19/2026 | 5/22/2026 4:00:08 PM EST |
| 14.00 | 5.75 | 6.35 | 6.05 | 7.37 | 0.00 | 0.00% | 0.43 | 0 | 986 | 1.39 | -0.72 | 0.07 | -0.01 | 4/15/2026 | 5/22/2026 4:00:08 PM EST |
| 15.00 | 6.75 | 7.35 | 7.05 | 6.95 | -1.05 | -13.13% | 0.47 | 4 | 1,511 | 1.49 | -0.75 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 16.00 | 7.50 | 8.20 | 7.85 | 8.24 | 0.00 | 0.00% | 0.49 | 0 | 533 | 1.41 | -0.78 | 0.06 | -0.01 | 5/14/2026 | 5/22/2026 4:00:08 PM EST |
| 17.00 | 8.45 | 9.40 | 8.93 | 10.87 | 0.00 | 0.00% | 0.53 | 0 | 340 | 1.73 | -0.80 | 0.05 | -0.01 | 5/6/2026 | 5/22/2026 4:00:08 PM EST |
| 18.00 | 9.55 | 10.20 | 9.88 | % | 0.55 | 0 | 0 | 1.57 | -0.82 | 0.05 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 19.00 | 10.35 | 11.15 | 10.75 | 11.85 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.57 | -0.84 | 0.05 | -0.01 | 4/16/2026 | 5/22/2026 4:00:08 PM EST |
| 20.00 | 11.35 | 12.55 | 11.95 | % | 0.60 | 0 | 0 | 2.11 | -0.86 | 0.04 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 21.00 | 12.30 | 13.60 | 12.95 | 13.65 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.23 | -0.88 | 0.04 | -0.01 | 4/22/2026 | 5/22/2026 4:00:08 PM EST |
| 22.00 | 13.35 | 14.55 | 13.95 | % | 0.63 | 0 | 0 | 2.24 | -0.89 | 0.04 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 23.00 | 14.35 | 15.60 | 14.98 | % | 0.65 | 0 | 0 | 2.35 | -0.91 | 0.03 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 24.00 | 15.30 | 16.60 | 15.95 | 16.97 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.40 | -0.93 | 0.03 | -0.01 | 4/15/2026 | 5/22/2026 4:00:08 PM EST |
| 25.00 | 16.30 | 17.60 | 16.95 | % | 0.68 | 0 | 0 | 2.46 | -0.93 | 0.03 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 26.00 | 17.30 | 18.50 | 17.90 | % | 0.69 | 0 | 0 | 2.40 | -0.94 | 0.02 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 27.00 | 18.35 | 19.50 | 18.93 | 20.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.45 | -0.95 | 0.02 | 0.00 | 4/15/2026 | 5/22/2026 4:00:08 PM EST |
| 28.00 | 19.30 | 20.55 | 19.93 | 21.10 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.55 | -0.95 | 0.02 | 0.00 | 4/15/2026 | 5/22/2026 4:00:08 PM EST |
| 29.00 | 20.30 | 21.55 | 20.93 | 21.83 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.60 | -0.96 | 0.02 | 0.00 | 4/22/2026 | 5/22/2026 4:00:08 PM EST |
| 30.00 | 21.30 | 22.55 | 21.93 | 22.95 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.64 | -0.96 | 0.02 | 0.00 | 4/15/2026 | 5/22/2026 4:00:08 PM EST |
| 31.00 | 22.30 | 23.55 | 22.93 | % | 0.74 | 0 | 0 | 2.68 | -0.97 | 0.01 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 32.00 | 23.30 | 24.55 | 23.93 | % | 0.75 | 0 | 0 | 2.72 | -0.97 | 0.01 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 33.00 | 24.30 | 25.55 | 24.93 | % | 0.76 | 0 | 0 | 2.76 | -0.97 | 0.01 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 34.00 | 25.30 | 26.55 | 25.93 | % | 0.76 | 0 | 0 | 2.80 | -0.98 | 0.01 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 35.00 | 26.30 | 27.55 | 26.93 | % | 0.77 | 0 | 0 | 2.83 | -0.98 | 0.01 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 36.00 | 27.30 | 28.55 | 27.93 | % | 0.78 | 0 | 0 | 2.86 | -0.98 | 0.01 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 37.00 | 28.30 | 29.55 | 28.93 | % | 0.78 | 0 | 0 | 2.90 | -0.98 | 0.01 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 38.00 | 29.30 | 30.55 | 29.93 | % | 0.79 | 0 | 0 | 2.93 | -0.98 | 0.01 | 0.00 | 5/22/2026 4:00:08 PM EST |