Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $10.26 as of 2/24/2026 7:55:23 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 | 9.75 | 11.20 | 10.48 | 9.85 | +0.48 | +5.13% | 10.48 | 2 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 2.00 | 8.65 | 10.00 | 9.33 | 8.95 | +0.48 | +5.67% | 4.67 | 4 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 3.00 | 7.70 | 9.50 | 8.60 | 7.43 | 0.00 | 0.00% | 2.87 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 4.00 | 6.65 | 7.95 | 7.30 | 6.50 | % | 1.82 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST | |
| 5.00 | 5.65 | 6.85 | 6.25 | 5.85 | +0.80 | +15.85% | 1.25 | 5 | 2 | 8.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 6.00 | 4.70 | 5.95 | 5.33 | 4.41 | +0.24 | +5.76% | 0.89 | 1 | 3 | 7.35 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 6.50 | 4.25 | 5.20 | 4.73 | 4.38 | +0.66 | +17.75% | 0.73 | 6 | 3 | 5.17 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 7.00 | 3.75 | 4.70 | 4.23 | 3.33 | 0.00 | 0.00% | 0.60 | 0 | 50 | 4.63 | 1.00 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 7.50 | 3.50 | 4.15 | 3.83 | 3.70 | +1.02 | +38.06% | 0.51 | 6 | 103 | 3.81 | 0.99 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 8.00 | 2.82 | 3.80 | 3.31 | 3.25 | +0.81 | +33.20% | 0.41 | 2 | 51 | 4.13 | 0.97 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 8.50 | 2.31 | 3.40 | 2.86 | 1.71 | 0.00 | 0.00% | 0.34 | 0 | 46 | 4.04 | 0.95 | 0.05 | -0.04 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 9.00 | 2.35 | 2.69 | 2.52 | 2.78 | +1.15 | +70.56% | 0.28 | 6 | 297 | 3.07 | 0.91 | 0.07 | -0.06 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 9.50 | 2.10 | 2.29 | 2.20 | 1.68 | +0.33 | +24.45% | 0.23 | 35 | 550 | 2.18 | 0.86 | 0.10 | -0.09 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 10.00 | 1.74 | 1.87 | 1.81 | 1.83 | +0.87 | +90.63% | 0.18 | 569 | 330 | 2.18 | 0.79 | 0.13 | -0.11 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 10.50 | 1.37 | 1.53 | 1.45 | 1.46 | +0.68 | +87.18% | 0.14 | 673 | 1,633 | 2.15 | 0.71 | 0.15 | -0.13 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 11.00 | 1.14 | 1.20 | 1.17 | 1.17 | +0.59 | +101.73% | 0.11 | 778 | 1,265 | 2.20 | 0.63 | 0.17 | -0.15 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 11.50 | 0.90 | 0.94 | 0.92 | 0.93 | +0.50 | +116.28% | 0.08 | 912 | 1,714 | 2.24 | 0.54 | 0.17 | -0.15 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 12.00 | 0.70 | 0.72 | 0.71 | 0.72 | +0.42 | +140.00% | 0.06 | 6,525 | 2,756 | 2.23 | 0.46 | 0.17 | -0.15 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 12.50 | 0.54 | 0.57 | 0.56 | 0.55 | +0.35 | +175.00% | 0.04 | 3,743 | 2,489 | 2.23 | 0.38 | 0.16 | -0.15 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 13.00 | 0.41 | 0.43 | 0.42 | 0.42 | +0.27 | +180.00% | 0.03 | 2,487 | 4,450 | 2.23 | 0.31 | 0.15 | -0.14 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 13.50 | 0.31 | 0.32 | 0.32 | 0.31 | +0.20 | +181.82% | 0.02 | 919 | 2,130 | 2.25 | 0.25 | 0.13 | -0.12 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 14.00 | 0.22 | 0.25 | 0.24 | 0.22 | +0.14 | +175.00% | 0.02 | 1,452 | 2,345 | 2.26 | 0.20 | 0.12 | -0.11 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 14.50 | 0.17 | 0.20 | 0.19 | 0.18 | +0.12 | +200.00% | 0.01 | 1,130 | 1,620 | 2.31 | 0.15 | 0.10 | -0.09 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 15.00 | 0.13 | 0.14 | 0.14 | 0.14 | +0.10 | +250.00% | 0.01 | 801 | 2,311 | 2.32 | 0.12 | 0.08 | -0.08 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 15.50 | 0.09 | 0.12 | 0.11 | 0.11 | +0.07 | +175.00% | 0.01 | 410 | 810 | 2.32 | 0.09 | 0.07 | -0.06 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 16.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.04 | +100.00% | 0.01 | 2,876 | 1,566 | 2.35 | 0.07 | 0.05 | -0.05 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 16.50 | 0.05 | 0.06 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 152 | 438 | 2.33 | 0.05 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 17.00 | 0.03 | 0.13 | 0.08 | 0.05 | +0.03 | +150.00% | 0.00 | 188 | 1,324 | 2.63 | 0.04 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 17.50 | 0.01 | 0.23 | 0.12 | 0.05 | +0.03 | +150.00% | 0.01 | 510 | 533 | 2.85 | 0.03 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 208 | 705 | 2.45 | 0.02 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 18.50 | 0.01 | 0.02 | 0.02 | 0.08 | +0.06 | +300.00% | 0.00 | 2 | 3,600 | 2.38 | 0.01 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 19.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 605 | 3.90 | 0.01 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 19.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.40 | 0.01 | 0.01 | -0.01 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 1,173 | 2.91 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 20.50 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 21.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 8 | 59 | 3.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 21.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 22.00 | 0.00 | 0.43 | 0.22 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 219 | 5.82 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:09 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 0.74 | 0.37 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.94 | 0.47 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.94 | 0.47 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 3.00 | 0.00 | 0.77 | 0.39 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.80 | 0.40 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 9.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 6.50 | 0.00 | 0.98 | 0.49 | % | 0.08 | 0 | 0 | 9.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 7.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 40 | 48 | 2.73 | 0.00 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 7.50 | 0.01 | 0.10 | 0.06 | 0.14 | +0.09 | +180.00% | 0.01 | 62 | 65 | 2.76 | -0.01 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 8.00 | 0.02 | 0.05 | 0.04 | 0.06 | -0.02 | -25.00% | 0.01 | 40 | 632 | 2.13 | -0.03 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 8.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.09 | -56.25% | 0.01 | 2,093 | 780 | 2.28 | -0.05 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 9.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.15 | -53.58% | 0.01 | 253 | 987 | 2.25 | -0.09 | 0.07 | -0.06 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 9.50 | 0.18 | 0.20 | 0.19 | 0.19 | -0.21 | -52.50% | 0.02 | 799 | 1,861 | 2.21 | -0.14 | 0.10 | -0.09 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 10.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.32 | -50.80% | 0.03 | 1,277 | 1,875 | 2.22 | -0.21 | 0.13 | -0.11 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 10.50 | 0.45 | 0.49 | 0.47 | 0.47 | -0.44 | -48.36% | 0.04 | 392 | 813 | 2.21 | -0.29 | 0.15 | -0.13 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 11.00 | 0.64 | 0.70 | 0.67 | 0.67 | -0.55 | -45.09% | 0.06 | 926 | 1,100 | 2.22 | -0.37 | 0.17 | -0.15 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 11.50 | 0.88 | 0.98 | 0.93 | 0.93 | -0.62 | -40.00% | 0.08 | 63 | 1,211 | 2.25 | -0.46 | 0.17 | -0.15 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 12.00 | 1.17 | 1.27 | 1.22 | 1.23 | -0.78 | -38.81% | 0.10 | 104 | 1,175 | 2.24 | -0.54 | 0.17 | -0.15 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 12.50 | 1.50 | 1.61 | 1.56 | 1.83 | -0.51 | -21.80% | 0.12 | 71 | 627 | 2.26 | -0.62 | 0.16 | -0.15 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 13.00 | 1.83 | 1.96 | 1.90 | 1.97 | -0.78 | -28.37% | 0.15 | 166 | 1,518 | 2.19 | -0.69 | 0.15 | -0.14 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 13.50 | 2.25 | 2.36 | 2.31 | 2.41 | -1.07 | -30.75% | 0.17 | 54 | 365 | 2.23 | -0.75 | 0.13 | -0.12 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 14.00 | 2.65 | 2.84 | 2.75 | 2.75 | -0.96 | -25.88% | 0.20 | 66 | 1,584 | 2.29 | -0.80 | 0.12 | -0.11 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 14.50 | 3.05 | 3.30 | 3.18 | 3.16 | -1.02 | -24.41% | 0.22 | 27 | 434 | 2.19 | -0.85 | 0.10 | -0.09 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 15.00 | 3.45 | 4.15 | 3.80 | 4.10 | -0.77 | -15.82% | 0.25 | 26 | 2,285 | 4.01 | -0.88 | 0.08 | -0.08 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 15.50 | 3.90 | 5.00 | 4.45 | 5.19 | -0.01 | -0.20% | 0.29 | 1 | 148 | 5.20 | -0.91 | 0.07 | -0.06 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 16.00 | 4.45 | 5.85 | 5.15 | 5.40 | -0.48 | -8.17% | 0.32 | 2 | 361 | 6.34 | -0.93 | 0.05 | -0.05 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 16.50 | 4.95 | 6.25 | 5.60 | 5.80 | -0.55 | -8.67% | 0.34 | 1,115 | 1,158 | 6.32 | -0.95 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 17.00 | 5.30 | 6.80 | 6.05 | 6.92 | 0.00 | 0.00% | 0.36 | 0 | 82 | 6.68 | -0.96 | 0.03 | -0.03 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 17.50 | 5.75 | 7.30 | 6.53 | 5.75 | 0.00 | 0.00% | 0.37 | 0 | 61 | 6.89 | -0.97 | 0.03 | -0.02 | 2/18/2026 | 2/24/2026 4:00:09 PM EST |
| 18.00 | 6.20 | 7.50 | 6.85 | 7.19 | -0.41 | -5.40% | 0.38 | 1 | 64 | 6.30 | -0.98 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 18.50 | 6.90 | 7.90 | 7.40 | 7.59 | +0.09 | +1.20% | 0.40 | 1 | 3,450 | 6.21 | -0.99 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 19.00 | 7.30 | 8.30 | 7.80 | 8.16 | % | 0.41 | 4 | 0 | 6.11 | -0.99 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST | |
| 19.50 | 7.70 | 9.05 | 8.38 | 8.69 | % | 0.43 | 2 | 0 | 6.99 | -0.99 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST | |
| 20.00 | 8.25 | 9.45 | 8.85 | 9.09 | +0.94 | +11.54% | 0.44 | 3 | 0 | 6.88 | -0.99 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 20.50 | 8.75 | 9.85 | 9.30 | 9.56 | % | 0.45 | 2 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST | |
| 21.00 | 9.25 | 10.30 | 9.78 | % | 0.47 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 21.50 | 9.75 | 10.80 | 10.28 | 10.57 | % | 0.48 | 1 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST | |
| 22.00 | 10.20 | 11.30 | 10.75 | 11.17 | +4.52 | +67.97% | 0.49 | 201 | 2 | 7.04 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 22.50 | 10.75 | 11.80 | 11.28 | % | 0.50 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 23.00 | 11.30 | 12.30 | 11.80 | 12.07 | % | 0.51 | 1 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST | |
| 24.00 | 12.25 | 13.35 | 12.80 | 13.11 | -0.14 | -1.06% | 0.53 | 200 | 8 | 7.72 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 25.00 | 13.25 | 14.50 | 13.88 | % | 0.56 | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 30.00 | 18.25 | 20.40 | 19.33 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 35.00 | 23.20 | 25.45 | 24.33 | 22.15 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:09 PM EST |