Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $6.04 as of 4/10/2026 6:06:20 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 | 5.15 | 5.30 | 5.23 | 5.30 | +0.40 | +8.17% | 5.23 | 7 | 89 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 2.00 | 4.15 | 4.40 | 4.28 | 3.91 | +0.23 | +6.25% | 2.14 | 1 | 9 | 9.01 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 2.50 | 3.50 | 3.80 | 3.65 | % | 1.46 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 3.00 | 3.00 | 3.30 | 3.15 | 2.98 | +0.22 | +7.98% | 1.05 | 6 | 19 | 4.92 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 3.50 | 2.69 | 2.81 | 2.75 | 2.62 | % | 0.79 | 5 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST | |
| 4.00 | 2.21 | 2.30 | 2.26 | 2.20 | +0.40 | +22.23% | 0.56 | 55 | 1,541 | 3.72 | 1.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 4.50 | 1.69 | 1.88 | 1.79 | 1.71 | +0.52 | +43.70% | 0.40 | 4 | 1,625 | 2.95 | 0.99 | 0.05 | -0.01 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 5.00 | 1.24 | 1.31 | 1.28 | 1.34 | +0.64 | +91.43% | 0.26 | 233 | 3,408 | 2.17 | 0.94 | 0.14 | -0.02 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 5.50 | 0.84 | 0.88 | 0.86 | 0.84 | +0.47 | +127.03% | 0.16 | 1,462 | 3,972 | 1.38 | 0.84 | 0.29 | -0.03 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 6.00 | 0.48 | 0.50 | 0.49 | 0.48 | +0.29 | +152.64% | 0.08 | 4,202 | 11,312 | 1.34 | 0.67 | 0.43 | -0.04 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 6.50 | 0.25 | 0.27 | 0.26 | 0.24 | +0.14 | +140.00% | 0.04 | 3,682 | 7,034 | 1.32 | 0.45 | 0.44 | -0.04 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 7.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.08 | +200.00% | 0.02 | 3,878 | 9,201 | 1.30 | 0.26 | 0.34 | -0.03 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 7.50 | 0.05 | 0.06 | 0.06 | 0.05 | +0.03 | +150.00% | 0.01 | 1,609 | 2,319 | 1.33 | 0.14 | 0.22 | -0.02 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 116 | 5,040 | 1.38 | 0.07 | 0.13 | -0.01 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 36 | 1.90 | 0.03 | 0.06 | -0.01 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 6,139 | 2.03 | 0.01 | 0.03 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 0 | 1.88 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,305 | 2.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 10.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 11.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,125 | 3.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:54 AM EST |
| 11.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,657 | 2.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.98 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:54 AM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 88 | 3.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 15.00 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 1 | 496 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST | |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:54 AM EST |
| 17.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:54 AM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 510 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 19.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 20.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 21.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 1 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM 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 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 2.50 | 0.00 | 0.22 | 0.11 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 488 | 3.26 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:54 AM EST |
| 3.50 | 0.00 | 0.23 | 0.12 | % | 0.03 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 79 | 2,784 | 2.08 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1,075 | 5,111 | 1.59 | -0.01 | 0.05 | -0.01 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 5.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.08 | -66.67% | 0.01 | 2,148 | 8,104 | 1.55 | -0.06 | 0.14 | -0.02 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 5.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.20 | -68.97% | 0.02 | 2,144 | 3,274 | 1.39 | -0.16 | 0.29 | -0.03 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 6.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.34 | -59.65% | 0.04 | 1,831 | 3,700 | 1.34 | -0.33 | 0.43 | -0.04 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 6.50 | 0.47 | 0.50 | 0.49 | 0.49 | -0.53 | -51.97% | 0.08 | 262 | 148 | 1.36 | -0.55 | 0.44 | -0.04 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 7.00 | 0.83 | 0.85 | 0.84 | 0.90 | -0.53 | -37.07% | 0.12 | 367 | 751 | 1.32 | -0.74 | 0.34 | -0.03 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 7.50 | 1.26 | 1.34 | 1.30 | 1.32 | % | 0.17 | 15 | 0 | 1.82 | -0.86 | 0.22 | -0.02 | 4/13/2026 | 4/13/2026 10:58:54 AM EST | |
| 8.00 | 1.68 | 1.82 | 1.75 | 1.77 | -0.25 | -12.38% | 0.22 | 65 | 331 | 1.93 | -0.93 | 0.13 | -0.01 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 8.50 | 2.11 | 2.65 | 2.38 | 2.32 | 0.00 | 0.00% | 0.28 | 0 | 49 | 4.05 | -0.97 | 0.06 | -0.01 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 9.00 | 2.59 | 2.90 | 2.75 | 2.81 | -0.41 | -12.74% | 0.31 | 13 | 78 | 3.36 | -0.99 | 0.03 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 9.50 | 3.10 | 3.60 | 3.35 | 4.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.22 | -1.00 | 0.01 | 0.00 | 3/27/2026 | 4/13/2026 10:58:54 AM EST |
| 10.00 | 3.70 | 4.10 | 3.90 | 4.20 | -0.02 | -0.48% | 0.39 | 1 | 92 | 4.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 10.50 | 4.20 | 4.60 | 4.40 | 4.64 | 0.00 | 0.00% | 0.42 | 0 | 2 | 4.77 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 11.00 | 4.60 | 5.10 | 4.85 | 5.35 | 0.00 | 0.00% | 0.44 | 0 | 15 | 5.02 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 11.50 | 5.10 | 5.60 | 5.35 | % | 0.47 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 12.00 | 5.60 | 6.10 | 5.85 | 5.92 | -0.11 | -1.83% | 0.49 | 2 | 17 | 6.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 13.00 | 6.60 | 7.10 | 6.85 | 8.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:54 AM EST |
| 14.00 | 7.70 | 8.10 | 7.90 | 9.55 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:54 AM EST |
| 15.00 | 8.55 | 9.10 | 8.83 | % | 0.59 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 16.00 | 9.60 | 10.15 | 9.88 | % | 0.62 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 17.00 | 10.70 | 11.20 | 10.95 | % | 0.64 | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 18.00 | 11.55 | 12.20 | 11.88 | % | 0.66 | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 19.00 | 12.55 | 13.20 | 12.88 | % | 0.68 | 0 | 0 | 8.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 20.00 | 13.55 | 14.20 | 13.88 | % | 0.69 | 0 | 0 | 8.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 21.00 | 14.55 | 15.20 | 14.88 | % | 0.71 | 0 | 0 | 9.15 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 22.00 | 15.70 | 16.20 | 15.95 | % | 0.72 | 0 | 0 | 9.36 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST |