Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $8.02 as of 6/5/2026 5:38:03 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 | 5.95 | 7.10 | 6.53 | 8.97 | 0.00 | 0.00% | 13.06 | 0 | 449 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:09 PM EST |
| 1.00 | 5.45 | 6.55 | 6.00 | 7.91 | 0.00 | 0.00% | 6.00 | 0 | 68 | 7.18 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:09 PM EST |
| 1.50 | 5.05 | 5.80 | 5.43 | 5.47 | -2.75 | -33.46% | 3.62 | 2 | 230 | 4.08 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 2.00 | 4.30 | 5.60 | 4.95 | 7.47 | 0.00 | 0.00% | 2.48 | 0 | 202 | 4.50 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:09 PM EST |
| 2.50 | 2.26 | 6.95 | 4.61 | 6.11 | 0.00 | 0.00% | 1.84 | 0 | 11 | 8.56 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 4:00:09 PM EST |
| 3.00 | 3.60 | 4.50 | 4.05 | 6.15 | 0.00 | 0.00% | 1.35 | 0 | 948 | 2.91 | 0.99 | 0.01 | 0.00 | 6/2/2026 | 6/5/2026 4:00:09 PM EST |
| 3.50 | 3.20 | 3.95 | 3.58 | 6.00 | 0.00 | 0.00% | 1.02 | 0 | 327 | 2.37 | 0.97 | 0.02 | 0.00 | 6/2/2026 | 6/5/2026 4:00:09 PM EST |
| 4.00 | 2.70 | 3.35 | 3.03 | 3.90 | 0.00 | 0.00% | 0.76 | 0 | 2,884 | 1.80 | 0.94 | 0.04 | 0.00 | 6/4/2026 | 6/5/2026 4:00:09 PM EST |
| 4.50 | 2.32 | 2.88 | 2.60 | 4.20 | 0.00 | 0.00% | 0.58 | 0 | 435 | 1.57 | 0.90 | 0.06 | -0.01 | 6/3/2026 | 6/5/2026 4:00:09 PM EST |
| 5.00 | 1.97 | 2.55 | 2.26 | 2.13 | -1.29 | -37.72% | 0.45 | 105 | 2,113 | 1.59 | 0.85 | 0.08 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 5.50 | 1.75 | 2.23 | 1.99 | 2.16 | -0.72 | -25.00% | 0.36 | 33 | 9,860 | 1.07 | 0.80 | 0.10 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 7.00 | 1.00 | 1.29 | 1.15 | 1.01 | -0.69 | -40.59% | 0.16 | 358 | 13,486 | 1.18 | 0.58 | 0.15 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 8.00 | 0.67 | 0.80 | 0.74 | 0.72 | -0.62 | -46.27% | 0.09 | 414 | 4,974 | 1.13 | 0.45 | 0.14 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 9.00 | 0.50 | 0.58 | 0.54 | 0.53 | -0.39 | -42.40% | 0.06 | 390 | 2,796 | 1.20 | 0.34 | 0.13 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 10.00 | 0.35 | 0.41 | 0.38 | 0.37 | -0.36 | -49.32% | 0.04 | 7,072 | 28,399 | 1.22 | 0.26 | 0.11 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 11.00 | 0.22 | 0.38 | 0.30 | 0.23 | -0.29 | -55.77% | 0.03 | 424 | 2,745 | 1.27 | 0.20 | 0.09 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 12.50 | 0.10 | 0.24 | 0.17 | 0.10 | -0.25 | -71.43% | 0.01 | 176 | 9,092 | 1.26 | 0.14 | 0.07 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 14.00 | 0.02 | 0.14 | 0.08 | 0.08 | -0.15 | -65.22% | 0.01 | 247 | 3,525 | 1.16 | 0.10 | 0.06 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 15.00 | 0.05 | 0.14 | 0.10 | 0.08 | -0.08 | -50.00% | 0.01 | 693 | 8,415 | 1.33 | 0.08 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 16.00 | 0.03 | 0.09 | 0.06 | 0.07 | -0.13 | -65.00% | 0.00 | 62 | 1,416 | 1.30 | 0.06 | 0.04 | 0.00 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 10 | 11,509 | 1.58 | 0.04 | 0.03 | 0.00 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 18.00 | 0.01 | 0.07 | 0.04 | 0.09 | +0.06 | +200.00% | 0.00 | 2 | 1,107 | 1.31 | 0.04 | 0.03 | 0.00 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 443 | 1.56 | 0.02 | 0.02 | 0.00 | 6/2/2026 | 6/5/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 11 | 5,925 | 1.58 | 0.02 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 21.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 113 | 203 | 1.55 | 0.02 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 22.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5,720 | 2.19 | 0.01 | 0.01 | 0.00 | 6/2/2026 | 6/5/2026 4:00:09 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 160 | 1.69 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 0.24 | 0.12 | 0.03 | -0.02 | -40.00% | 0.01 | 42 | 239 | 2.30 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 30 | 1,072 | 1.78 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.10 | -83.34% | 0.00 | 59 | 5,127 | 2.38 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/5/2026 4:00:09 PM EST |
| 28.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.19 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 4:00:09 PM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 246 | 2.23 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,072 | 2.23 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:09 PM EST |
| 31.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 501 | 2.58 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/5/2026 4:00:09 PM EST |
| 32.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 373 | 2.61 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:09 PM EST |
| 33.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 752 | 2.65 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 34.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 246 | 2.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,142 | 2.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 4:00:09 PM EST |
| 36.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 16 | 2.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 37.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 452 | 2.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 4:00:09 PM EST |
| 38.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 871 | 2.79 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 4:00:09 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/5/2026 4:00:09 PM EST |
| 1.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 66 | 3.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/5/2026 4:00:09 PM EST |
| 1.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.58 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 4:00:09 PM EST |
| 2.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 322 | 3.14 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 4:00:09 PM EST |
| 2.50 | 0.01 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 85 | 1.94 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:09 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 532 | 1.81 | -0.01 | 0.01 | 0.00 | 5/21/2026 | 6/5/2026 4:00:09 PM EST |
| 3.50 | 0.03 | 0.11 | 0.07 | 0.07 | +0.02 | +40.00% | 0.02 | 3 | 1,184 | 1.37 | -0.03 | 0.02 | 0.00 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 4.00 | 0.05 | 0.13 | 0.09 | 0.10 | +0.05 | +100.00% | 0.02 | 16 | 12,313 | 1.23 | -0.06 | 0.04 | 0.00 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 4.50 | 0.10 | 0.17 | 0.14 | 0.16 | +0.08 | +100.00% | 0.03 | 45 | 1,272 | 1.15 | -0.10 | 0.06 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 5.00 | 0.17 | 0.26 | 0.22 | 0.20 | +0.07 | +53.85% | 0.04 | 350 | 1,500 | 1.11 | -0.15 | 0.08 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 5.50 | 0.30 | 0.46 | 0.38 | 0.41 | +0.20 | +95.24% | 0.07 | 919 | 2,182 | 1.15 | -0.20 | 0.10 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 7.00 | 0.90 | 1.11 | 1.01 | 1.02 | +0.35 | +52.24% | 0.14 | 290 | 2,396 | 1.10 | -0.42 | 0.15 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 8.00 | 1.44 | 1.77 | 1.61 | 1.77 | +0.51 | +40.48% | 0.20 | 75 | 1,929 | 1.06 | -0.55 | 0.14 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 9.00 | 2.34 | 2.57 | 2.46 | 2.51 | +0.70 | +38.68% | 0.27 | 184 | 2,137 | 1.17 | -0.66 | 0.13 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 10.00 | 3.15 | 3.55 | 3.35 | 3.45 | +0.99 | +40.25% | 0.34 | 81 | 3,947 | 1.26 | -0.74 | 0.11 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 11.00 | 3.90 | 4.50 | 4.20 | 4.30 | +1.29 | +42.86% | 0.38 | 44 | 1,024 | 1.64 | -0.80 | 0.09 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 12.50 | 5.25 | 6.00 | 5.63 | 5.53 | 0.00 | 0.00% | 0.45 | 0 | 866 | 1.87 | -0.86 | 0.07 | -0.01 | 5/19/2026 | 6/5/2026 4:00:09 PM EST |
| 14.00 | 6.85 | 7.25 | 7.05 | 7.15 | -0.22 | -2.99% | 0.50 | 74 | 986 | 1.72 | -0.90 | 0.06 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 15.00 | 7.85 | 8.35 | 8.10 | 6.50 | 0.00 | 0.00% | 0.54 | 0 | 1,483 | 1.98 | -0.92 | 0.04 | -0.01 | 6/3/2026 | 6/5/2026 4:00:09 PM EST |
| 16.00 | 8.60 | 9.40 | 9.00 | 7.60 | 0.00 | 0.00% | 0.56 | 0 | 407 | 2.15 | -0.94 | 0.04 | 0.00 | 6/3/2026 | 6/5/2026 4:00:09 PM EST |
| 17.00 | 9.75 | 10.40 | 10.08 | 10.87 | 0.00 | 0.00% | 0.59 | 0 | 340 | 2.25 | -0.96 | 0.03 | 0.00 | 5/6/2026 | 6/5/2026 4:00:09 PM EST |
| 18.00 | 10.50 | 11.55 | 11.03 | % | 0.61 | 0 | 0 | 2.54 | -0.96 | 0.03 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 19.00 | 11.45 | 12.65 | 12.05 | 11.85 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.75 | -0.98 | 0.02 | 0.00 | 4/16/2026 | 6/5/2026 4:00:09 PM EST |
| 20.00 | 12.45 | 13.60 | 13.03 | % | 0.65 | 0 | 0 | 2.77 | -0.98 | 0.01 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 21.00 | 13.55 | 14.50 | 14.03 | 13.65 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.71 | -0.98 | 0.01 | 0.00 | 4/22/2026 | 6/5/2026 4:00:09 PM EST |
| 22.00 | 14.45 | 15.50 | 14.98 | % | 0.68 | 0 | 0 | 2.78 | -0.99 | 0.01 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 23.00 | 15.40 | 16.45 | 15.93 | % | 0.69 | 0 | 0 | 2.77 | -0.99 | 0.01 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 24.00 | 16.75 | 17.45 | 17.10 | 16.97 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 6/5/2026 4:00:09 PM EST |
| 25.00 | 17.55 | 18.50 | 18.03 | % | 0.72 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 26.00 | 18.55 | 19.50 | 19.03 | % | 0.73 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 27.00 | 19.40 | 20.50 | 19.95 | 20.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 6/5/2026 4:00:09 PM EST |
| 28.00 | 20.45 | 21.45 | 20.95 | 21.10 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 6/5/2026 4:00:09 PM EST |
| 29.00 | 21.45 | 22.55 | 22.00 | 21.83 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/5/2026 4:00:09 PM EST |
| 30.00 | 22.45 | 23.55 | 23.00 | 22.95 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 6/5/2026 4:00:09 PM EST |
| 31.00 | 23.45 | 24.55 | 24.00 | % | 0.77 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 32.00 | 24.45 | 25.55 | 25.00 | % | 0.78 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 33.00 | 25.45 | 26.45 | 25.95 | % | 0.79 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 34.00 | 26.45 | 27.45 | 26.95 | % | 0.79 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 35.00 | 27.45 | 28.45 | 27.95 | % | 0.80 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 36.00 | 28.45 | 29.45 | 28.95 | % | 0.80 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 37.00 | 29.45 | 30.45 | 29.95 | % | 0.81 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 38.00 | 30.45 | 31.45 | 30.95 | % | 0.81 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST |