Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $5.09 as of 3/24/2026 9:09:14 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 | 3.85 | 4.65 | 4.25 | 5.65 | 0.00 | 0.00% | 4.25 | 0 | 3 | 3.83 | 0.98 | 0.01 | 0.00 | 3/10/2026 | 3/24/2026 4:00:07 PM EST |
| 2.00 | 3.05 | 3.50 | 3.28 | 3.35 | 0.00 | 0.00% | 1.64 | 0 | 8 | 1.80 | 0.93 | 0.03 | 0.00 | 3/20/2026 | 3/24/2026 4:00:07 PM EST |
| 3.00 | 2.50 | 2.86 | 2.68 | 2.91 | 0.00 | 0.00% | 0.89 | 0 | 51 | 1.39 | 0.86 | 0.05 | 0.00 | 3/18/2026 | 3/24/2026 4:00:07 PM EST |
| 4.00 | 1.81 | 2.04 | 1.93 | 2.07 | 0.00 | 0.00% | 0.48 | 0 | 129 | 1.12 | 0.77 | 0.08 | 0.00 | 3/19/2026 | 3/24/2026 4:00:07 PM EST |
| 5.00 | 1.34 | 1.61 | 1.48 | 1.73 | +0.09 | +5.49% | 0.30 | 16 | 183 | 1.10 | 0.66 | 0.10 | 0.00 | 3/24/2026 | 3/24/2026 4:00:07 PM EST |
| 6.00 | 1.11 | 1.27 | 1.19 | 1.33 | 0.00 | 0.00% | 0.20 | 8 | 4,664 | 1.14 | 0.56 | 0.11 | -0.01 | 3/24/2026 | 3/24/2026 4:00:07 PM EST |
| 7.00 | 0.84 | 1.00 | 0.92 | 1.07 | -0.03 | -2.73% | 0.13 | 11 | 1,779 | 1.12 | 0.47 | 0.11 | -0.01 | 3/24/2026 | 3/24/2026 4:00:07 PM EST |
| 8.00 | 0.67 | 0.80 | 0.74 | 0.75 | -0.08 | -9.64% | 0.09 | 9 | 881 | 1.12 | 0.39 | 0.11 | 0.00 | 3/24/2026 | 3/24/2026 4:00:07 PM EST |
| 9.00 | 0.47 | 0.70 | 0.59 | 0.70 | 0.00 | 0.00% | 0.07 | 11 | 559 | 1.11 | 0.33 | 0.10 | 0.00 | 3/24/2026 | 3/24/2026 4:00:07 PM EST |
| 10.00 | 0.47 | 0.50 | 0.49 | 0.48 | -0.08 | -14.29% | 0.05 | 104 | 1,757 | 1.13 | 0.27 | 0.09 | 0.00 | 3/24/2026 | 3/24/2026 4:00:07 PM EST |
| 11.00 | 0.28 | 0.42 | 0.35 | 0.42 | -0.07 | -14.29% | 0.03 | 6 | 330 | 1.08 | 0.23 | 0.09 | 0.00 | 3/24/2026 | 3/24/2026 4:00:07 PM EST |
| 12.00 | 0.29 | 0.36 | 0.33 | 0.36 | -0.02 | -5.27% | 0.03 | 2 | 1,015 | 1.13 | 0.19 | 0.08 | 0.00 | 3/24/2026 | 3/24/2026 4:00:07 PM EST |
| 13.00 | 0.11 | 0.35 | 0.23 | 0.33 | -0.02 | -5.72% | 0.02 | 21 | 1,340 | 1.06 | 0.16 | 0.07 | 0.00 | 3/24/2026 | 3/24/2026 4:00:07 PM EST |
| 14.00 | 0.22 | 0.45 | 0.34 | 0.28 | +0.03 | +12.00% | 0.02 | 21 | 1,787 | 1.25 | 0.14 | 0.06 | 0.00 | 3/24/2026 | 3/24/2026 4:00:07 PM EST |
| 15.00 | 0.17 | 0.34 | 0.26 | 0.24 | +0.01 | +4.35% | 0.02 | 1 | 2,475 | 1.21 | 0.12 | 0.06 | 0.00 | 3/24/2026 | 3/24/2026 4:00:07 PM EST |
| 16.00 | 0.10 | 0.37 | 0.24 | 0.22 | -0.06 | -21.43% | 0.01 | 70 | 333 | 1.21 | 0.10 | 0.05 | 0.00 | 3/24/2026 | 3/24/2026 4:00:07 PM EST |
| 17.00 | 0.01 | 0.34 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 282 | 1.08 | 0.09 | 0.05 | 0.00 | 3/23/2026 | 3/24/2026 4:00:07 PM EST |
| 18.00 | 0.01 | 0.26 | 0.14 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 900 | 1.07 | 0.08 | 0.04 | 0.00 | 3/23/2026 | 3/24/2026 4:00:07 PM EST |
| 19.00 | 0.01 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.12 | 0.07 | 0.04 | 0.00 | 3/19/2026 | 3/24/2026 4:00:07 PM EST |
| 20.00 | 0.10 | 0.22 | 0.16 | 0.11 | -0.03 | -21.43% | 0.01 | 9 | 1,474 | 1.27 | 0.06 | 0.03 | 0.00 | 3/24/2026 | 3/24/2026 4:00:07 PM EST |
| 21.00 | 0.01 | 0.20 | 0.11 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.12 | 0.05 | 0.03 | 0.00 | 3/2/2026 | 3/24/2026 4:00:07 PM EST |
| 22.00 | 0.01 | 0.30 | 0.16 | 0.11 | -0.09 | -45.00% | 0.01 | 3 | 92 | 1.22 | 0.05 | 0.03 | 0.00 | 3/24/2026 | 3/24/2026 4:00:07 PM EST |
| 23.00 | 0.01 | 0.18 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.16 | 0.05 | 0.03 | 0.00 | 3/9/2026 | 3/24/2026 4:00:07 PM EST |
| 25.00 | 0.05 | 0.16 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 534 | 1.29 | 0.03 | 0.02 | 0.00 | 3/18/2026 | 3/24/2026 4:00:07 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 515 | 1.47 | 0.02 | 0.01 | 0.00 | 3/5/2026 | 3/24/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 764 | 1.45 | 0.01 | 0.01 | 0.00 | 3/9/2026 | 3/24/2026 4:00:07 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 | 0.24 | 0.12 | % | 0.12 | 0 | 0 | 2.54 | -0.02 | 0.01 | 0.00 | 3/24/2026 4:00:07 PM EST | |||
| 2.00 | 0.09 | 0.35 | 0.22 | 0.15 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.42 | -0.07 | 0.03 | 0.00 | 3/20/2026 | 3/24/2026 4:00:07 PM EST |
| 3.00 | 0.40 | 0.46 | 0.43 | 0.46 | +0.04 | +9.53% | 0.14 | 7,501 | 2,066 | 1.24 | -0.14 | 0.05 | 0.00 | 3/24/2026 | 3/24/2026 4:00:07 PM EST |
| 4.00 | 0.66 | 0.88 | 0.77 | 0.81 | 0.00 | 0.00% | 0.19 | 2,679 | 5,571 | 1.13 | -0.23 | 0.08 | 0.00 | 3/24/2026 | 3/24/2026 4:00:07 PM EST |
| 5.00 | 1.17 | 1.44 | 1.31 | 1.31 | -0.02 | -1.51% | 0.26 | 7 | 665 | 1.11 | -0.34 | 0.10 | 0.00 | 3/24/2026 | 3/24/2026 4:00:07 PM EST |
| 6.00 | 1.81 | 2.09 | 1.95 | 1.93 | +0.03 | +1.58% | 0.33 | 6 | 3,393 | 1.10 | -0.44 | 0.11 | -0.01 | 3/24/2026 | 3/24/2026 4:00:07 PM EST |
| 7.00 | 2.59 | 2.84 | 2.72 | 2.73 | 0.00 | 0.00% | 0.39 | 0 | 872 | 1.11 | -0.53 | 0.11 | -0.01 | 3/19/2026 | 3/24/2026 4:00:07 PM EST |
| 8.00 | 3.40 | 3.65 | 3.53 | 3.40 | 0.00 | 0.00% | 0.44 | 0 | 333 | 1.12 | -0.61 | 0.11 | 0.00 | 3/23/2026 | 3/24/2026 4:00:07 PM EST |
| 9.00 | 4.25 | 4.50 | 4.38 | 4.14 | 0.00 | 0.00% | 0.49 | 0 | 267 | 1.12 | -0.67 | 0.10 | 0.00 | 3/23/2026 | 3/24/2026 4:00:07 PM EST |
| 10.00 | 5.10 | 5.40 | 5.25 | 5.09 | -0.10 | -1.93% | 0.53 | 10 | 1,138 | 1.11 | -0.73 | 0.09 | 0.00 | 3/24/2026 | 3/24/2026 4:00:07 PM EST |
| 11.00 | 6.05 | 6.30 | 6.18 | 6.16 | +0.07 | +1.15% | 0.56 | 2 | 150 | 1.11 | -0.77 | 0.09 | 0.00 | 3/24/2026 | 3/24/2026 4:00:07 PM EST |
| 12.00 | 6.80 | 7.35 | 7.08 | 7.15 | +0.23 | +3.33% | 0.59 | 10 | 695 | 1.38 | -0.81 | 0.08 | 0.00 | 3/24/2026 | 3/24/2026 4:00:07 PM EST |
| 13.00 | 7.85 | 8.35 | 8.10 | 7.43 | 0.00 | 0.00% | 0.62 | 0 | 43 | 1.46 | -0.84 | 0.07 | 0.00 | 3/16/2026 | 3/24/2026 4:00:07 PM EST |
| 14.00 | 8.70 | 9.30 | 9.00 | 8.83 | 0.00 | 0.00% | 0.64 | 0 | 71 | 1.48 | -0.86 | 0.06 | 0.00 | 3/23/2026 | 3/24/2026 4:00:07 PM EST |
| 15.00 | 9.80 | 10.25 | 10.03 | 9.80 | 0.00 | 0.00% | 0.67 | 0 | 149 | 1.49 | -0.88 | 0.06 | 0.00 | 3/23/2026 | 3/24/2026 4:00:07 PM EST |
| 16.00 | 10.75 | 11.20 | 10.98 | 10.26 | 0.00 | 0.00% | 0.69 | 0 | 127 | 1.50 | -0.90 | 0.05 | 0.00 | 2/27/2026 | 3/24/2026 4:00:07 PM EST |
| 17.00 | 11.60 | 12.20 | 11.90 | 10.40 | 0.00 | 0.00% | 0.70 | 0 | 145 | 1.55 | -0.91 | 0.05 | 0.00 | 2/26/2026 | 3/24/2026 4:00:07 PM EST |
| 18.00 | 12.75 | 13.15 | 12.95 | 12.35 | 0.00 | 0.00% | 0.72 | 0 | 182 | 1.54 | -0.92 | 0.04 | 0.00 | 3/2/2026 | 3/24/2026 4:00:07 PM EST |
| 19.00 | 13.70 | 14.15 | 13.93 | 12.87 | 0.00 | 0.00% | 0.73 | 0 | 9 | 1.59 | -0.93 | 0.04 | 0.00 | 2/27/2026 | 3/24/2026 4:00:07 PM EST |
| 20.00 | 14.55 | 15.15 | 14.85 | 10.64 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.63 | -0.94 | 0.03 | 0.00 | 2/23/2026 | 3/24/2026 4:00:07 PM EST |
| 21.00 | 15.55 | 16.15 | 15.85 | 8.40 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.67 | -0.95 | 0.03 | 0.00 | 1/27/2026 | 3/24/2026 4:00:07 PM EST |
| 22.00 | 16.40 | 17.20 | 16.80 | % | 0.76 | 0 | 0 | 1.77 | -0.95 | 0.03 | 0.00 | 3/24/2026 4:00:07 PM EST | |||
| 23.00 | 17.40 | 18.20 | 17.80 | % | 0.77 | 0 | 0 | 1.81 | -0.95 | 0.03 | 0.00 | 3/24/2026 4:00:07 PM EST | |||
| 25.00 | 19.40 | 20.20 | 19.80 | % | 0.79 | 0 | 0 | 1.88 | -0.97 | 0.02 | 0.00 | 3/24/2026 4:00:07 PM EST | |||
| 30.00 | 24.45 | 25.20 | 24.83 | % | 0.83 | 0 | 0 | 2.04 | -0.98 | 0.01 | 0.00 | 3/24/2026 4:00:07 PM EST | |||
| 35.00 | 29.45 | 30.20 | 29.83 | % | 0.85 | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 3/24/2026 4:00:07 PM EST |