Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $8.02 as of 6/5/2026 5:38:03 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 | 5.55 | 6.60 | 6.08 | 3.90 | 0.00 | 0.00% | 6.08 | 0 | 13 | 5.76 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 6/5/2026 4:00:09 PM EST |
| 2.00 | 4.45 | 5.65 | 5.05 | 7.10 | 0.00 | 0.00% | 2.52 | 0 | 29 | 3.40 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:09 PM EST |
| 3.00 | 3.90 | 4.30 | 4.10 | 3.95 | -2.75 | -41.05% | 1.37 | 4 | 199 | 1.78 | 0.97 | 0.02 | 0.00 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 4.00 | 2.91 | 3.50 | 3.21 | 4.50 | 0.00 | 0.00% | 0.80 | 0 | 123 | 1.52 | 0.90 | 0.05 | 0.00 | 6/3/2026 | 6/5/2026 4:00:09 PM EST |
| 5.00 | 2.13 | 2.80 | 2.47 | 2.44 | -0.86 | -26.07% | 0.49 | 3 | 371 | 1.05 | 0.81 | 0.07 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 6.00 | 1.75 | 2.14 | 1.95 | 2.10 | -0.92 | -30.47% | 0.33 | 4 | 4,372 | 1.16 | 0.71 | 0.09 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 7.00 | 1.48 | 1.77 | 1.63 | 1.60 | -0.70 | -30.44% | 0.23 | 2,308 | 3,073 | 1.27 | 0.61 | 0.10 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 8.00 | 1.01 | 1.39 | 1.20 | 1.21 | -0.69 | -36.32% | 0.15 | 826 | 8,210 | 1.21 | 0.52 | 0.10 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 9.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.52 | -34.22% | 0.11 | 276 | 4,143 | 1.26 | 0.44 | 0.10 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 10.00 | 0.78 | 0.89 | 0.84 | 0.80 | -0.44 | -35.49% | 0.08 | 8,382 | 11,468 | 1.30 | 0.38 | 0.09 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 11.00 | 0.57 | 0.80 | 0.69 | 0.64 | -0.38 | -37.26% | 0.06 | 526 | 2,355 | 1.31 | 0.32 | 0.09 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 12.00 | 0.45 | 0.61 | 0.53 | 0.61 | -0.24 | -28.24% | 0.04 | 1,178 | 3,550 | 1.29 | 0.28 | 0.08 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 13.00 | 0.31 | 0.52 | 0.42 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 5,129 | 1.27 | 0.24 | 0.07 | -0.01 | 6/4/2026 | 6/5/2026 4:00:09 PM EST |
| 14.00 | 0.24 | 0.45 | 0.35 | 0.44 | -0.37 | -45.68% | 0.02 | 10 | 1,755 | 1.28 | 0.20 | 0.07 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 15.00 | 0.25 | 0.38 | 0.32 | 0.30 | -0.25 | -45.46% | 0.02 | 97 | 7,621 | 1.33 | 0.17 | 0.06 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 16.00 | 0.13 | 0.45 | 0.29 | 0.30 | -0.45 | -60.00% | 0.02 | 3 | 867 | 1.34 | 0.15 | 0.05 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 17.00 | 0.15 | 0.29 | 0.22 | 0.20 | -0.22 | -52.39% | 0.01 | 283 | 317 | 1.33 | 0.13 | 0.05 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 18.00 | 0.10 | 0.34 | 0.22 | 0.20 | -0.15 | -42.86% | 0.01 | 51 | 2,859 | 1.37 | 0.11 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 19.00 | 0.08 | 0.34 | 0.21 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.40 | 0.09 | 0.04 | 0.00 | 6/2/2026 | 6/5/2026 4:00:09 PM EST |
| 20.00 | 0.07 | 0.30 | 0.19 | 0.15 | -0.13 | -46.43% | 0.01 | 215 | 2,884 | 1.41 | 0.08 | 0.03 | 0.00 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 21.00 | 0.01 | 0.26 | 0.14 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.28 | 0.07 | 0.03 | 0.00 | 6/2/2026 | 6/5/2026 4:00:09 PM EST |
| 22.00 | 0.01 | 0.30 | 0.16 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.35 | 0.06 | 0.03 | 0.00 | 6/1/2026 | 6/5/2026 4:00:09 PM EST |
| 23.00 | 0.01 | 0.22 | 0.12 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.33 | 0.05 | 0.02 | 0.00 | 6/2/2026 | 6/5/2026 4:00:09 PM EST |
| 25.00 | 0.01 | 0.28 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 554 | 1.44 | 0.04 | 0.02 | 0.00 | 5/19/2026 | 6/5/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 555 | 1.72 | 0.02 | 0.01 | 0.00 | 5/28/2026 | 6/5/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 4 | 376 | 1.78 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 4:00:09 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 | 0.21 | 0.11 | % | 0.11 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 2.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.98 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 4:00:09 PM EST |
| 3.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.04 | -40.00% | 0.02 | 80 | 14,702 | 1.22 | -0.03 | 0.02 | 0.00 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 4.00 | 0.19 | 0.36 | 0.28 | 0.16 | 0.00 | 0.00% | 0.07 | 0 | 1,752 | 1.28 | -0.10 | 0.05 | 0.00 | 6/3/2026 | 6/5/2026 4:00:09 PM EST |
| 5.00 | 0.40 | 0.68 | 0.54 | 0.51 | +0.10 | +24.39% | 0.11 | 166 | 2,966 | 1.22 | -0.19 | 0.07 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 6.00 | 0.79 | 1.00 | 0.90 | 0.96 | +0.21 | +28.00% | 0.15 | 60 | 3,011 | 1.15 | -0.29 | 0.09 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 7.00 | 1.44 | 1.72 | 1.58 | 1.54 | +0.31 | +25.21% | 0.23 | 83 | 2,287 | 1.27 | -0.39 | 0.10 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 8.00 | 2.03 | 2.38 | 2.21 | 2.18 | +0.50 | +29.77% | 0.28 | 61 | 1,476 | 1.25 | -0.48 | 0.10 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 9.00 | 2.80 | 3.05 | 2.93 | 2.71 | +0.84 | +44.92% | 0.33 | 20 | 1,483 | 1.24 | -0.56 | 0.10 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 10.00 | 3.55 | 3.95 | 3.75 | 3.85 | +0.55 | +16.67% | 0.38 | 34 | 6,532 | 1.27 | -0.62 | 0.09 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 11.00 | 4.25 | 4.80 | 4.53 | 4.60 | +1.35 | +41.54% | 0.41 | 17 | 554 | 1.21 | -0.68 | 0.09 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 12.00 | 5.20 | 5.70 | 5.45 | 4.00 | 0.00 | 0.00% | 0.45 | 0 | 809 | 1.26 | -0.72 | 0.08 | -0.01 | 6/2/2026 | 6/5/2026 4:00:09 PM EST |
| 13.00 | 6.20 | 6.60 | 6.40 | 6.60 | +1.25 | +23.37% | 0.49 | 11 | 183 | 1.32 | -0.76 | 0.07 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 14.00 | 7.00 | 7.65 | 7.33 | 6.08 | 0.00 | 0.00% | 0.52 | 0 | 729 | 1.28 | -0.80 | 0.07 | -0.01 | 6/1/2026 | 6/5/2026 4:00:09 PM EST |
| 15.00 | 7.90 | 8.55 | 8.23 | 7.90 | +0.77 | +10.80% | 0.55 | 25 | 419 | 1.67 | -0.83 | 0.06 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 16.00 | 8.80 | 9.55 | 9.18 | 8.50 | 0.00 | 0.00% | 0.57 | 0 | 110 | 1.75 | -0.85 | 0.05 | -0.01 | 5/14/2026 | 6/5/2026 4:00:09 PM EST |
| 17.00 | 9.75 | 10.50 | 10.13 | 8.90 | 0.00 | 0.00% | 0.60 | 0 | 129 | 1.77 | -0.87 | 0.05 | -0.01 | 5/29/2026 | 6/5/2026 4:00:09 PM EST |
| 18.00 | 10.70 | 11.55 | 11.13 | 9.60 | 0.00 | 0.00% | 0.62 | 0 | 46 | 1.89 | -0.89 | 0.04 | -0.01 | 5/13/2026 | 6/5/2026 4:00:09 PM EST |
| 19.00 | 11.65 | 12.45 | 12.05 | % | 0.63 | 0 | 7 | 1.85 | -0.91 | 0.04 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 20.00 | 12.60 | 13.45 | 13.03 | 12.15 | 0.00 | 0.00% | 0.65 | 0 | 500 | 1.91 | -0.92 | 0.03 | 0.00 | 5/14/2026 | 6/5/2026 4:00:09 PM EST |
| 21.00 | 13.60 | 14.40 | 14.00 | 13.97 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.91 | -0.93 | 0.03 | 0.00 | 4/15/2026 | 6/5/2026 4:00:09 PM EST |
| 22.00 | 14.60 | 15.45 | 15.03 | % | 0.68 | 0 | 0 | 2.02 | -0.94 | 0.03 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 23.00 | 15.60 | 16.45 | 16.03 | % | 0.70 | 0 | 0 | 2.07 | -0.95 | 0.02 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 25.00 | 17.45 | 18.55 | 18.00 | % | 0.72 | 0 | 0 | 2.27 | -0.96 | 0.02 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 30.00 | 22.40 | 23.50 | 22.95 | 23.00 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.42 | -0.98 | 0.01 | 0.00 | 4/15/2026 | 6/5/2026 4:00:09 PM EST |
| 35.00 | 27.45 | 28.50 | 27.98 | % | 0.80 | 0 | 0 | 2.58 | -0.99 | 0.01 | 0.00 | 6/5/2026 4:00:09 PM EST |