Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $4.17 as of 7/20/2026 4:53:33 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 | 1.45 | 5.70 | 3.58 | 3.70 | 0.00 | 0.00% | 7.16 | 0 | 1,397 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 1.00 | 2.60 | 3.50 | 3.05 | % | 3.05 | 0 | 15 | EST | |||||||
| 1.00 | 1.02 | 5.15 | 3.09 | 3.50 | 0.00 | 0.00% | 3.09 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:59 PM EST |
| 1.50 | 0.46 | 4.30 | 2.38 | % | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 2.00 | 1.36 | 2.98 | 2.17 | 2.09 | -0.20 | -8.74% | 1.08 | 1 | 1 | 5.76 | 0.97 | 0.04 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 2.00 | 1.89 | 2.37 | 2.13 | % | 1.06 | 0 | 27 | EST | |||||||
| 2.50 | 1.17 | 1.99 | 1.58 | 1.68 | % | 0.63 | 1 | 0 | 2.76 | 0.92 | 0.09 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 3.00 | 0.94 | 1.74 | 1.34 | 1.53 | 0.00 | 0.00% | 0.45 | 0 | 253 | 2.80 | 0.83 | 0.15 | -0.01 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 3.00 | 1.02 | 1.44 | 1.23 | % | 0.41 | 0 | 388 | EST | |||||||
| 3.50 | 0.89 | 1.02 | 0.96 | 0.93 | +0.18 | +24.00% | 0.27 | 8 | 11 | 1.41 | 0.72 | 0.20 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 4.00 | 0.69 | 0.77 | 0.73 | 0.73 | -0.06 | -7.60% | 0.18 | 50 | 1,112 | 1.46 | 0.60 | 0.22 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 4.00 | 0.43 | 0.86 | 0.65 | 0.60 | -0.28 | -31.82% | 0.16 | 35 | 262 | 7/20/2026 | EST | ||||
| 4.50 | 0.48 | 0.57 | 0.53 | 0.51 | -0.15 | -22.73% | 0.12 | 61 | 172 | 1.41 | 0.50 | 0.23 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 5.00 | 0.37 | 0.44 | 0.41 | 0.37 | -0.13 | -26.00% | 0.08 | 730 | 3,351 | 1.47 | 0.40 | 0.22 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 5.00 | 0.14 | 0.56 | 0.35 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 602 | 7/17/2026 | EST | ||||
| 5.50 | 0.26 | 0.32 | 0.29 | 0.29 | -0.05 | -14.71% | 0.05 | 25 | 93 | 1.45 | 0.32 | 0.20 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 6.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.03 | -11.54% | 0.04 | 2,399 | 19,631 | 1.49 | 0.26 | 0.18 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 6.00 | 0.10 | 0.33 | 0.22 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 6,082 | 7/17/2026 | EST | ||||
| 6.50 | 0.14 | 0.21 | 0.18 | 0.17 | % | 0.03 | 246 | 0 | 1.51 | 0.20 | 0.16 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 7.00 | 0.11 | 0.17 | 0.14 | 0.13 | -0.04 | -23.53% | 0.02 | 133 | 1,290 | 1.54 | 0.16 | 0.14 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 7.00 | 0.06 | 0.24 | 0.15 | 0.10 | -0.05 | -33.34% | 0.02 | 51 | 9,946 | 7/20/2026 | EST | ||||
| 7.50 | 0.08 | 0.11 | 0.10 | 0.10 | % | 0.01 | 2 | 0 | 1.50 | 0.13 | 0.12 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 8.00 | 0.06 | 0.11 | 0.09 | 0.10 | -0.01 | -9.10% | 0.01 | 209 | 3,640 | 1.56 | 0.10 | 0.10 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 8.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.03 | -37.50% | 0.01 | 18 | 15,394 | 7/20/2026 | EST | ||||
| 8.50 | 0.01 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 1.49 | 0.08 | 0.08 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 9.00 | 0.04 | 0.12 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 7 | 9 | 1.71 | 0.06 | 0.07 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 9.00 | 0.03 | 0.10 | 0.07 | 0.08 | +0.03 | +60.00% | 0.01 | 41 | 5,424 | 7/20/2026 | EST | ||||
| 10.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 634 | 8,973 | 1.78 | 0.04 | 0.04 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 10.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 650 | 27,360 | 7/20/2026 | EST | ||||
| 11.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,877 | 7/17/2026 | EST | ||||
| 12.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 7 | 6,859 | 7/20/2026 | EST | ||||
| 13.00 | 0.00 | 0.14 | 0.07 | 0.07 | +0.03 | +75.00% | 0.01 | 1,030 | 6,060 | 7/20/2026 | EST | ||||
| 14.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,240 | 7/14/2026 | EST | ||||
| 15.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 4,077 | 22,838 | 7/20/2026 | EST | ||||
| 16.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 865 | 7/17/2026 | EST | ||||
| 17.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 478 | 7/17/2026 | EST | ||||
| 18.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,752 | 7/17/2026 | EST | ||||
| 19.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 7/9/2026 | EST | ||||
| 20.00 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,504 | 7/17/2026 | EST | ||||
| 21.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 7/7/2026 | EST | ||||
| 22.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 125 | EST | |||||||
| 23.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 104 | EST | |||||||
| 25.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 545 | 7/17/2026 | EST | ||||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 554 | 7/14/2026 | EST | ||||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 388 | 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 | 3.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:59 PM EST |
| 1.00 | 0.00 | 0.21 | 0.11 | % | 0.11 | 0 | 0 | EST | |||||||
| 1.50 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.01 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.12 | -0.03 | 0.04 | 0.00 | 7/9/2026 | 7/20/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 21 | 7/14/2026 | EST | ||||
| 2.50 | 0.06 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.03 | 16 | 11 | 1.42 | -0.08 | 0.09 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 3.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.01 | -5.27% | 0.06 | 462 | 425 | 1.40 | -0.17 | 0.15 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 3.00 | 0.08 | 0.28 | 0.18 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 13,255 | 7/15/2026 | EST | ||||
| 3.50 | 0.36 | 0.39 | 0.38 | 0.38 | +0.03 | +8.58% | 0.11 | 179 | 3,318 | 1.43 | -0.28 | 0.20 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 4.00 | 0.48 | 0.72 | 0.60 | 0.57 | 0.00 | 0.00% | 0.15 | 0 | 1,936 | 7/17/2026 | EST | ||||
| 4.00 | 0.64 | 0.67 | 0.66 | 0.64 | +0.10 | +18.52% | 0.17 | 283 | 1,365 | 1.48 | -0.40 | 0.22 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 4.50 | 0.90 | 0.99 | 0.95 | 0.95 | +0.02 | +2.16% | 0.21 | 28 | 643 | 1.44 | -0.50 | 0.23 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 5.00 | 1.27 | 1.36 | 1.32 | 1.25 | 0.00 | 0.00% | 0.26 | 0 | 681 | 1.48 | -0.60 | 0.22 | -0.01 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 5.00 | 1.11 | 1.60 | 1.36 | 1.50 | 0.00 | 0.00% | 0.27 | 0 | 4,070 | 7/17/2026 | EST | ||||
| 5.50 | 1.66 | 1.78 | 1.72 | 1.64 | 0.00 | 0.00% | 0.31 | 0 | 17 | 1.49 | -0.68 | 0.20 | -0.01 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 6.00 | 2.00 | 2.41 | 2.21 | 2.21 | -0.12 | -5.15% | 0.37 | 16 | 5,169 | 7/20/2026 | EST | ||||
| 6.00 | 2.04 | 2.21 | 2.13 | 2.16 | +0.10 | +4.86% | 0.35 | 30 | 117 | 1.53 | -0.74 | 0.18 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 6.50 | 2.33 | 3.00 | 2.67 | % | 0.41 | 0 | 0 | 2.51 | -0.80 | 0.16 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 7.00 | 2.58 | 3.30 | 2.94 | 2.93 | 0.00 | 0.00% | 0.42 | 0 | 13 | 2.23 | -0.84 | 0.14 | -0.01 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 7.00 | 2.85 | 3.30 | 3.08 | 3.15 | +0.20 | +6.78% | 0.44 | 5 | 3,196 | 7/20/2026 | EST | ||||
| 7.50 | 2.90 | 4.10 | 3.50 | % | 0.47 | 0 | 0 | 3.05 | -0.87 | 0.12 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 8.00 | 3.75 | 4.25 | 4.00 | 4.10 | 0.00 | 0.00% | 0.50 | 0 | 2,337 | 7/16/2026 | EST | ||||
| 8.00 | 3.85 | 4.30 | 4.08 | 3.85 | 0.00 | 0.00% | 0.51 | 0 | 22 | 2.51 | -0.90 | 0.10 | -0.01 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 8.50 | 2.65 | 6.60 | 4.63 | % | 0.54 | 0 | 0 | 6.62 | -0.92 | 0.08 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 9.00 | 4.30 | 5.80 | 5.05 | 4.40 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.86 | -0.94 | 0.07 | 0.00 | 7/7/2026 | 7/20/2026 3:59:59 PM EST |
| 9.00 | 4.70 | 5.25 | 4.98 | 4.43 | 0.00 | 0.00% | 0.55 | 0 | 1,476 | 7/15/2026 | EST | ||||
| 10.00 | 5.75 | 6.40 | 6.08 | 5.78 | 0.00 | 0.00% | 0.61 | 0 | 14 | 3.18 | -0.96 | 0.04 | 0.00 | 7/14/2026 | 7/20/2026 3:59:59 PM EST |
| 10.00 | 5.65 | 6.20 | 5.93 | 6.00 | 0.00 | 0.00% | 0.59 | 0 | 6,812 | 7/17/2026 | EST | ||||
| 11.00 | 6.65 | 7.20 | 6.93 | 6.93 | 0.00 | 0.00% | 0.63 | 0 | 554 | 7/17/2026 | EST | ||||
| 12.00 | 7.60 | 8.20 | 7.90 | 8.00 | 0.00 | 0.00% | 0.66 | 0 | 586 | 7/17/2026 | EST | ||||
| 13.00 | 8.60 | 9.20 | 8.90 | 8.95 | +0.13 | +1.48% | 0.68 | 1,030 | 1,263 | 7/20/2026 | EST | ||||
| 14.00 | 9.60 | 10.20 | 9.90 | 9.81 | 0.00 | 0.00% | 0.71 | 0 | 895 | 7/17/2026 | EST | ||||
| 15.00 | 10.60 | 11.20 | 10.90 | 11.06 | +0.23 | +2.13% | 0.73 | 4,000 | 6,598 | 7/20/2026 | EST | ||||
| 16.00 | 11.60 | 12.20 | 11.90 | 12.00 | 0.00 | 0.00% | 0.74 | 0 | 75 | 7/16/2026 | EST | ||||
| 17.00 | 12.60 | 13.45 | 13.03 | % | 0.77 | 0 | 107 | EST | |||||||
| 18.00 | 13.60 | 14.20 | 13.90 | % | 0.77 | 0 | 5 | EST | |||||||
| 19.00 | 14.60 | 15.20 | 14.90 | % | 0.78 | 0 | 0 | EST | |||||||
| 20.00 | 15.60 | 16.45 | 16.03 | % | 0.80 | 0 | 500 | EST | |||||||
| 21.00 | 16.60 | 17.20 | 16.90 | % | 0.80 | 0 | 0 | EST | |||||||
| 22.00 | 17.60 | 18.45 | 18.03 | % | 0.82 | 0 | 0 | EST | |||||||
| 23.00 | 18.60 | 19.20 | 18.90 | % | 0.82 | 0 | 0 | EST | |||||||
| 25.00 | 20.60 | 21.20 | 20.90 | % | 0.84 | 0 | 0 | EST | |||||||
| 30.00 | 25.60 | 26.20 | 25.90 | % | 0.86 | 0 | 0 | EST | |||||||
| 35.00 | 30.60 | 31.20 | 30.90 | % | 0.88 | 0 | 0 | EST |