Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $8.18 as of 5/22/2026 7:27:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.45 | 6.85 | 6.15 | % | 3.08 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 2.50 | 4.95 | 6.35 | 5.65 | % | 2.26 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 3.00 | 4.45 | 5.75 | 5.10 | % | 1.70 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 3.50 | 4.10 | 5.30 | 4.70 | % | 1.34 | 0 | 0 | 3.34 | 0.99 | 0.01 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 4.00 | 3.55 | 4.80 | 4.18 | % | 1.04 | 0 | 0 | 2.91 | 0.98 | 0.01 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 4.50 | 3.25 | 4.30 | 3.78 | % | 0.84 | 0 | 0 | 2.55 | 0.96 | 0.03 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 5.00 | 2.80 | 3.65 | 3.23 | % | 0.65 | 0 | 0 | 1.98 | 0.94 | 0.04 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 5.50 | 2.53 | 3.25 | 2.89 | % | 0.53 | 0 | 0 | 1.86 | 0.90 | 0.06 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 6.00 | 2.19 | 2.74 | 2.47 | % | 0.41 | 0 | 0 | 1.16 | 0.85 | 0.08 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 6.50 | 1.66 | 2.37 | 2.02 | % | 0.31 | 0 | 0 | 1.00 | 0.79 | 0.10 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 7.00 | 1.37 | 2.10 | 1.74 | % | 0.25 | 0 | 0 | 1.09 | 0.72 | 0.12 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 7.50 | 1.12 | 1.57 | 1.35 | 1.71 | % | 0.18 | 1 | 0 | 0.98 | 0.65 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST | |
| 8.00 | 0.90 | 1.45 | 1.18 | 1.30 | +0.18 | +16.08% | 0.15 | 4 | 3 | 1.05 | 0.58 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 8.50 | 0.71 | 1.35 | 1.03 | % | 0.12 | 0 | 0 | 1.11 | 0.52 | 0.14 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 9.00 | 0.56 | 1.09 | 0.83 | 0.84 | +0.22 | +35.49% | 0.09 | 21 | 7 | 1.07 | 0.45 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 9.50 | 0.44 | 0.99 | 0.72 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.10 | 0.40 | 0.13 | -0.01 | 5/21/2026 | 5/22/2026 4:00:08 PM EST |
| 10.00 | 0.33 | 0.86 | 0.60 | 0.52 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.10 | 0.34 | 0.13 | -0.01 | 5/21/2026 | 5/22/2026 4:00:08 PM EST |
| 10.50 | 0.25 | 0.71 | 0.48 | % | 0.05 | 0 | 0 | 1.09 | 0.30 | 0.12 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 11.00 | 0.19 | 0.62 | 0.41 | 0.71 | +0.33 | +86.85% | 0.04 | 25 | 52 | 1.09 | 0.26 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 12.00 | 0.10 | 0.39 | 0.25 | 0.32 | % | 0.02 | 30 | 0 | 1.05 | 0.19 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST | |
| 13.00 | 0.04 | 0.41 | 0.23 | % | 0.02 | 0 | 0 | 1.11 | 0.14 | 0.07 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 14.00 | 0.01 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.10 | 0.10 | 0.06 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 15.00 | 0.01 | 0.28 | 0.15 | % | 0.01 | 0 | 0 | 1.14 | 0.07 | 0.05 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.21 | 0.11 | % | 0.06 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 2.50 | 0.00 | 0.21 | 0.11 | % | 0.04 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.22 | 0.11 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 3.50 | 0.00 | 0.23 | 0.12 | % | 0.03 | 0 | 0 | 2.18 | -0.01 | 0.01 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.94 | -0.02 | 0.01 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 4.50 | 0.00 | 0.13 | 0.07 | 0.06 | % | 0.02 | 6 | 0 | 1.38 | -0.04 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 4:00:08 PM EST | |
| 5.00 | 0.01 | 0.28 | 0.15 | 0.10 | % | 0.03 | 2 | 0 | 1.10 | -0.06 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST | |
| 5.50 | 0.03 | 0.32 | 0.18 | 0.17 | % | 0.03 | 13 | 0 | 1.02 | -0.10 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST | |
| 6.00 | 0.11 | 0.46 | 0.29 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.06 | -0.15 | 0.08 | -0.01 | 5/21/2026 | 5/22/2026 4:00:08 PM EST |
| 6.50 | 0.31 | 0.51 | 0.41 | 0.54 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.05 | -0.21 | 0.10 | -0.01 | 5/21/2026 | 5/22/2026 4:00:08 PM EST |
| 7.00 | 0.40 | 0.76 | 0.58 | % | 0.08 | 0 | 0 | 1.04 | -0.28 | 0.12 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 7.50 | 0.60 | 1.00 | 0.80 | 0.80 | -0.15 | -15.79% | 0.11 | 2 | 4 | 1.04 | -0.35 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 8.00 | 0.85 | 1.30 | 1.08 | 1.04 | % | 0.14 | 3 | 0 | 1.06 | -0.41 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST | |
| 8.50 | 1.15 | 1.68 | 1.42 | 1.38 | % | 0.17 | 2 | 0 | 1.10 | -0.48 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST | |
| 9.00 | 1.46 | 2.04 | 1.75 | % | 0.19 | 0 | 0 | 1.10 | -0.55 | 0.14 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 9.50 | 1.80 | 2.42 | 2.11 | % | 0.22 | 0 | 0 | 1.11 | -0.60 | 0.13 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 10.00 | 2.16 | 2.82 | 2.49 | % | 0.25 | 0 | 0 | 1.10 | -0.66 | 0.13 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 10.50 | 2.47 | 3.25 | 2.86 | % | 0.27 | 0 | 0 | 1.03 | -0.70 | 0.12 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 11.00 | 2.90 | 3.70 | 3.30 | % | 0.30 | 0 | 0 | 1.54 | -0.74 | 0.11 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 12.00 | 3.75 | 4.35 | 4.05 | % | 0.34 | 0 | 0 | 1.35 | -0.81 | 0.09 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 13.00 | 4.65 | 5.50 | 5.08 | % | 0.39 | 0 | 0 | 1.67 | -0.86 | 0.07 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 14.00 | 5.55 | 6.25 | 5.90 | % | 0.42 | 0 | 0 | 1.50 | -0.90 | 0.06 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 15.00 | 6.50 | 7.20 | 6.85 | % | 0.46 | 0 | 0 | 1.55 | -0.93 | 0.05 | -0.01 | 5/22/2026 4:00:08 PM EST |