Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $3.47 as of 7/27/2026 10:54:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.49 | 3.45 | 2.97 | 3.76 | +0.65 | +20.90% | 5.94 | 20 | 370 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 1.00 | 2.20 | 4.00 | 3.10 | 2.73 | -0.67 | -19.71% | 3.10 | 64 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 1.50 | 1.57 | 2.93 | 2.25 | 2.86 | 0.00 | 0.00% | 1.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 12:59:04 PM EST |
| 2.00 | 1.19 | 3.65 | 2.42 | 1.51 | % | 1.21 | 2 | 0 | 0.00 | 0.98 | 0.05 | 0.00 | 7/27/2026 | 7/27/2026 12:59:04 PM EST | |
| 2.50 | 0.01 | 3.20 | 1.61 | 1.60 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.00 | 0.90 | 0.17 | -0.01 | 7/20/2026 | 7/27/2026 12:59:04 PM EST |
| 3.00 | 0.54 | 1.19 | 0.87 | 0.67 | -0.01 | -1.48% | 0.29 | 31 | 14 | 1.75 | 0.75 | 0.31 | -0.02 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 3.50 | 0.37 | 0.43 | 0.40 | 0.42 | -0.01 | -2.33% | 0.11 | 77 | 553 | 1.69 | 0.56 | 0.39 | -0.02 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 4.00 | 0.21 | 0.24 | 0.23 | 0.24 | -0.01 | -4.00% | 0.06 | 2,278 | 975 | 1.72 | 0.39 | 0.37 | -0.02 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 4.50 | 0.13 | 0.16 | 0.15 | 0.14 | -0.01 | -6.67% | 0.03 | 284 | 545 | 1.77 | 0.25 | 0.30 | -0.02 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 5.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.01 | -11.12% | 0.02 | 106 | 1,234 | 1.80 | 0.17 | 0.23 | -0.01 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 5.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 36 | 2,246 | 1.83 | 0.11 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 6.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.01 | 130 | 1,699 | 1.92 | 0.07 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 6.50 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.01 | 24 | 2,398 | 2.48 | 0.03 | 0.07 | 0.00 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 7.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 751 | 2.13 | 0.03 | 0.06 | 0.00 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 170 | 3.12 | 0.01 | 0.03 | 0.00 | 7/23/2026 | 7/27/2026 12:59:04 PM EST |
| 8.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 23 | 193 | 2.50 | 0.01 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 54 | 4.13 | 0.00 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 12:59:04 PM EST |
| 9.00 | 0.00 | 1.16 | 0.58 | 0.02 | -0.08 | -80.00% | 0.06 | 1 | 16 | 8.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 9.50 | 0.00 | 1.81 | 0.91 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 12:59:04 PM EST |
| 10.00 | 0.00 | 2.14 | 1.07 | 0.23 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 12:59:04 PM EST |
| 10.50 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.10 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 12:59:04 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 155 | 5.68 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 12:59:04 PM EST |
| 11.50 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 12:59:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 12:59:04 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 | 0.02 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 12:59:04 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 12:59:04 PM EST |
| 1.50 | 0.00 | 0.29 | 0.15 | % | 0.10 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 12:59:04 PM EST | |||
| 2.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 200 | 2.17 | -0.02 | 0.05 | 0.00 | 7/24/2026 | 7/27/2026 12:59:04 PM EST |
| 2.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.04 | -44.45% | 0.02 | 208 | 429 | 1.69 | -0.10 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 3.00 | 0.16 | 0.19 | 0.18 | 0.16 | -0.04 | -20.00% | 0.06 | 179 | 508 | 1.67 | -0.25 | 0.31 | -0.02 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 3.50 | 0.38 | 0.41 | 0.40 | 0.39 | -0.06 | -13.34% | 0.11 | 101 | 212 | 1.73 | -0.44 | 0.39 | -0.02 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 4.00 | 0.71 | 0.73 | 0.72 | 0.77 | 0.00 | 0.00% | 0.18 | 24 | 900 | 1.76 | -0.61 | 0.37 | -0.02 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 4.50 | 0.91 | 2.14 | 1.53 | 1.14 | 0.00 | 0.00% | 0.34 | 0 | 306 | 3.42 | -0.75 | 0.30 | -0.02 | 7/24/2026 | 7/27/2026 12:59:04 PM EST |
| 5.00 | 1.40 | 3.75 | 2.58 | 1.89 | +0.24 | +14.55% | 0.52 | 1 | 256 | 8.50 | -0.83 | 0.23 | -0.01 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 5.50 | 1.79 | 4.20 | 3.00 | 2.00 | 0.00 | 0.00% | 0.55 | 0 | 637 | 5.65 | -0.89 | 0.17 | -0.01 | 7/24/2026 | 7/27/2026 12:59:04 PM EST |
| 6.00 | 2.38 | 3.10 | 2.74 | 2.41 | -0.09 | -3.60% | 0.46 | 1 | 181 | 4.53 | -0.93 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 6.50 | 2.84 | 3.75 | 3.30 | 2.92 | +0.01 | +0.35% | 0.51 | 5 | 50 | 5.87 | -0.97 | 0.07 | 0.00 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 7.00 | 3.15 | 4.15 | 3.65 | 2.61 | 0.00 | 0.00% | 0.52 | 0 | 43 | 5.71 | -0.97 | 0.06 | 0.00 | 7/24/2026 | 7/27/2026 12:59:04 PM EST |
| 7.50 | 3.80 | 4.40 | 4.10 | 4.00 | +0.14 | +3.63% | 0.55 | 10 | 53 | 3.85 | -0.99 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 8.00 | 3.75 | 5.55 | 4.65 | 4.70 | 0.00 | 0.00% | 0.58 | 0 | 21 | 0.00 | -0.99 | 0.02 | 0.00 | 7/24/2026 | 7/27/2026 12:59:04 PM EST |
| 8.50 | 4.50 | 7.05 | 5.78 | 4.95 | 0.00 | 0.00% | 0.68 | 0 | 16 | 0.00 | -1.00 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 12:59:04 PM EST |
| 9.00 | 5.00 | 6.65 | 5.83 | 3.43 | 0.00 | 0.00% | 0.65 | 0 | 3 | 8.61 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 12:59:04 PM EST |
| 9.50 | 5.25 | 8.05 | 6.65 | 4.21 | 0.00 | 0.00% | 0.70 | 0 | 21 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 12:59:04 PM EST |
| 10.00 | 6.05 | 8.55 | 7.30 | 6.69 | +2.29 | +52.05% | 0.73 | 18 | 19 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 10.50 | 6.25 | 9.05 | 7.65 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:59:04 PM EST | |||
| 11.00 | 6.80 | 9.55 | 8.18 | 5.75 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 12:59:04 PM EST |
| 11.50 | 6.20 | 10.05 | 8.13 | 5.75 | 0.00 | 0.00% | 0.71 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 12:59:04 PM EST |
| 12.00 | 7.75 | 10.55 | 9.15 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:59:04 PM EST |