Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $6.09 as of 6/26/2026 12:51:51 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 | 2.84 | 7.05 | 4.95 | 6.70 | 0.00 | 0.00% | 4.95 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 2.00 | 1.87 | 6.10 | 3.99 | 4.00 | -3.10 | -43.67% | 2.00 | 1 | 26 | 0.00 | 0.99 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 3.00 | 2.42 | 3.25 | 2.84 | 3.03 | -0.14 | -4.42% | 0.95 | 3 | 382 | 1.93 | 0.95 | 0.04 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 4.00 | 2.01 | 2.48 | 2.25 | 2.14 | -1.80 | -45.69% | 0.56 | 69 | 122 | 1.21 | 0.86 | 0.08 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 5.00 | 1.43 | 1.80 | 1.62 | 1.65 | -0.02 | -1.20% | 0.32 | 18 | 583 | 1.26 | 0.73 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 6.00 | 1.02 | 1.19 | 1.11 | 1.08 | -0.14 | -11.48% | 0.19 | 199 | 5,233 | 1.22 | 0.59 | 0.13 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 7.00 | 0.74 | 1.01 | 0.88 | 0.78 | -0.07 | -8.24% | 0.13 | 769 | 10,191 | 1.33 | 0.47 | 0.14 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 8.00 | 0.55 | 0.82 | 0.69 | 0.58 | -0.07 | -10.77% | 0.09 | 71 | 12,493 | 1.28 | 0.36 | 0.13 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 9.00 | 0.41 | 0.56 | 0.49 | 0.41 | -0.06 | -12.77% | 0.05 | 332 | 5,015 | 1.36 | 0.28 | 0.11 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 10.00 | 0.30 | 0.37 | 0.34 | 0.34 | -0.01 | -2.86% | 0.03 | 208 | 25,407 | 1.33 | 0.22 | 0.10 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 11.00 | 0.10 | 0.28 | 0.19 | 0.25 | -0.01 | -3.85% | 0.02 | 30 | 2,852 | 1.22 | 0.18 | 0.08 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 12.00 | 0.15 | 0.41 | 0.28 | 0.19 | -0.03 | -13.64% | 0.02 | 5 | 7,516 | 1.49 | 0.14 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 13.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 41 | 8,735 | 1.42 | 0.11 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 14.00 | 0.05 | 0.38 | 0.22 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 2,240 | 1.35 | 0.09 | 0.05 | 0.00 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 15.00 | 0.07 | 0.14 | 0.11 | 0.13 | -0.01 | -7.15% | 0.01 | 60 | 17,804 | 1.42 | 0.07 | 0.04 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 16.00 | 0.02 | 0.33 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 873 | 1.55 | 0.06 | 0.04 | 0.00 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 511 | 2.06 | 0.04 | 0.03 | 0.00 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 18.00 | 0.07 | 0.39 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,752 | 1.67 | 0.04 | 0.02 | 0.00 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.31 | 0.16 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.13 | 0.02 | 0.02 | 0.00 | 6/2/2026 | 6/26/2026 3:59:56 PM EST |
| 20.00 | 0.01 | 0.28 | 0.15 | 0.04 | -0.06 | -60.00% | 0.01 | 1 | 2,696 | 1.68 | 0.02 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 162 | 2.19 | 0.01 | 0.01 | 0.00 | 6/17/2026 | 6/26/2026 3:59:56 PM EST |
| 22.00 | 0.04 | 0.31 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.90 | 0.01 | 0.01 | 0.00 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.83 | 0.01 | 0.01 | 0.00 | 6/11/2026 | 6/26/2026 3:59:56 PM EST |
| 25.00 | 0.02 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 545 | 1.74 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 6/26/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 555 | 2.12 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.98 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:56 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 | 0.08 | 0.04 | % | 0.04 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.39 | 0.20 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 16 | 3.15 | -0.01 | 0.01 | 0.00 | 5/26/2026 | 6/26/2026 3:59:56 PM EST |
| 3.00 | 0.04 | 0.16 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 13,250 | 1.25 | -0.05 | 0.04 | 0.00 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 4.00 | 0.23 | 0.32 | 0.28 | 0.27 | +0.01 | +3.85% | 0.07 | 3 | 1,940 | 1.25 | -0.14 | 0.08 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 5.00 | 0.53 | 0.74 | 0.64 | 0.65 | +0.04 | +6.56% | 0.13 | 50 | 3,862 | 1.16 | -0.27 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 6.00 | 1.10 | 1.26 | 1.18 | 1.14 | +0.01 | +0.89% | 0.20 | 26 | 5,851 | 1.25 | -0.41 | 0.13 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 7.00 | 1.75 | 1.99 | 1.87 | 1.75 | -0.08 | -4.38% | 0.27 | 7 | 3,142 | 1.23 | -0.53 | 0.14 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 8.00 | 2.55 | 2.80 | 2.68 | 2.71 | +0.17 | +6.70% | 0.34 | 190 | 2,038 | 1.31 | -0.64 | 0.13 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 9.00 | 3.35 | 3.65 | 3.50 | 3.45 | -0.08 | -2.27% | 0.39 | 3 | 1,483 | 1.33 | -0.72 | 0.11 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 10.00 | 4.25 | 4.60 | 4.43 | 4.36 | +0.11 | +2.59% | 0.44 | 3 | 6,567 | 1.43 | -0.78 | 0.10 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 11.00 | 5.00 | 5.65 | 5.33 | 5.27 | +0.17 | +3.34% | 0.48 | 9 | 682 | 1.86 | -0.82 | 0.08 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 12.00 | 6.10 | 6.65 | 6.38 | 6.15 | 0.00 | 0.00% | 0.53 | 0 | 850 | 1.57 | -0.86 | 0.07 | -0.01 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 13.00 | 6.75 | 7.45 | 7.10 | 5.90 | 0.00 | 0.00% | 0.55 | 0 | 3,952 | 1.85 | -0.89 | 0.06 | -0.01 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 14.00 | 7.50 | 8.75 | 8.13 | 8.18 | +0.18 | +2.25% | 0.58 | 2 | 1,464 | 2.34 | -0.91 | 0.05 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 15.00 | 9.00 | 9.30 | 9.15 | 8.78 | 0.00 | 0.00% | 0.61 | 0 | 10,567 | 1.81 | -0.93 | 0.04 | 0.00 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 16.00 | 9.85 | 10.45 | 10.15 | 8.71 | 0.00 | 0.00% | 0.63 | 0 | 109 | 2.14 | -0.94 | 0.04 | 0.00 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 17.00 | 10.45 | 11.60 | 11.03 | 11.00 | 0.00 | 0.00% | 0.65 | 0 | 138 | 2.43 | -0.96 | 0.03 | 0.00 | 6/11/2026 | 6/26/2026 3:59:56 PM EST |
| 18.00 | 10.70 | 13.30 | 12.00 | 9.60 | 0.00 | 0.00% | 0.67 | 0 | 46 | 3.33 | -0.96 | 0.02 | 0.00 | 5/13/2026 | 6/26/2026 3:59:56 PM EST |
| 19.00 | 12.55 | 13.65 | 13.10 | % | 0.69 | 0 | 7 | 2.64 | -0.98 | 0.02 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 20.00 | 13.65 | 14.55 | 14.10 | 12.15 | 0.00 | 0.00% | 0.70 | 0 | 500 | 2.57 | -0.98 | 0.02 | 0.00 | 5/14/2026 | 6/26/2026 3:59:56 PM EST |
| 21.00 | 14.15 | 15.95 | 15.05 | 13.97 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.14 | -0.99 | 0.01 | 0.00 | 4/15/2026 | 6/26/2026 3:59:56 PM EST |
| 22.00 | 14.05 | 18.15 | 16.10 | % | 0.73 | 0 | 0 | 4.53 | -0.99 | 0.01 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 23.00 | 14.95 | 19.15 | 17.05 | % | 0.74 | 0 | 0 | 4.58 | -0.99 | 0.01 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 25.00 | 17.05 | 21.15 | 19.10 | % | 0.76 | 0 | 0 | 4.70 | -0.99 | 0.01 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 30.00 | 22.15 | 26.15 | 24.15 | 23.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 6/26/2026 3:59:56 PM EST |
| 35.00 | 27.05 | 31.15 | 29.10 | % | 0.83 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST |