Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $14.00 as of 1/8/2026 7:21:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.20 | 10.85 | 9.53 | 9.15 | 0.00 | 0.00% | 1.91 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:59 PM EST |
| 6.00 | 7.20 | 9.90 | 8.55 | 8.65 | 0.00 | 0.00% | 1.43 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:59 PM EST |
| 7.00 | 6.20 | 8.60 | 7.40 | 7.50 | +0.47 | +6.69% | 1.06 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 7.50 | 5.70 | 7.60 | 6.65 | 6.54 | -0.11 | -1.66% | 0.89 | 3 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 8.00 | 5.20 | 7.20 | 6.20 | 6.09 | -0.13 | -2.09% | 0.78 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 8.50 | 4.85 | 6.50 | 5.68 | 5.73 | 0.00 | 0.00% | 0.67 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:59 PM EST |
| 9.00 | 4.35 | 6.20 | 5.28 | 5.03 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:59 PM EST |
| 9.50 | 3.85 | 5.50 | 4.68 | 4.93 | 0.00 | 0.00% | 0.49 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:59 PM EST |
| 10.00 | 3.35 | 5.00 | 4.18 | 3.90 | 0.00 | 0.00% | 0.42 | 0 | 4 | 9.83 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:59 PM EST |
| 10.50 | 3.35 | 4.10 | 3.73 | 3.69 | +0.14 | +3.95% | 0.36 | 1 | 188 | 7.17 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 11.00 | 2.89 | 3.70 | 3.30 | 3.30 | -0.16 | -4.63% | 0.30 | 1 | 128 | 6.68 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 11.50 | 2.39 | 2.78 | 2.59 | 2.90 | +0.33 | +12.84% | 0.23 | 1 | 171 | 3.72 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 12.00 | 2.00 | 2.27 | 2.14 | 2.10 | +0.09 | +4.48% | 0.18 | 135 | 2,015 | 3.39 | 0.99 | 0.02 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 12.50 | 1.50 | 1.78 | 1.64 | 1.72 | +0.22 | +14.67% | 0.13 | 81 | 685 | 2.61 | 0.96 | 0.08 | -0.01 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 13.00 | 1.03 | 1.55 | 1.29 | 1.12 | +0.02 | +1.82% | 0.10 | 163 | 4,907 | 3.19 | 0.89 | 0.19 | -0.04 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 13.50 | 0.62 | 0.81 | 0.72 | 0.71 | 0.00 | 0.00% | 0.05 | 170 | 3,889 | 1.58 | 0.75 | 0.36 | -0.11 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 14.00 | 0.31 | 0.41 | 0.36 | 0.37 | -0.12 | -24.49% | 0.03 | 836 | 2,560 | 1.21 | 0.52 | 0.50 | -0.16 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 14.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.07 | -29.17% | 0.01 | 1,954 | 3,307 | 1.22 | 0.29 | 0.44 | -0.15 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 15.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.06 | -46.16% | 0.00 | 1,902 | 6,655 | 1.19 | 0.14 | 0.28 | -0.07 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 15.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 892 | 1,771 | 1.23 | 0.06 | 0.15 | -0.03 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 16.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 765 | 4,511 | 1.53 | 0.02 | 0.07 | -0.01 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 181 | 1,101 | 1.69 | 0.00 | 0.02 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 188 | 1.74 | 0.00 | 0.01 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 739 | 2.19 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 158 | 2.41 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 102 | 2.38 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 64 | 2.57 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.55 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/8/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 76 | 4.83 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 4.02 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/8/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.57 | 0.29 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/8/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 1.09 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/8/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 1.09 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/8/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 1.09 | 0.55 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/8/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 1.09 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 1.09 | 0.55 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 1.09 | 0.55 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 1.09 | 0.55 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 1.09 | 0.55 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.10 | +0.01 | +11.12% | 0.00 | 4 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.35 | -92.11% | 0.00 | 4 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.20 | -0.23 | -53.49% | 0.00 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.06 | +300.00% | 0.00 | 2 | 1,240 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 421 | 3.03 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 544 | 2.64 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 8,635 | 2.28 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 60 | 1,524 | 2.15 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 302 | 1,673 | 1.57 | -0.01 | 0.02 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 284 | 1,895 | 1.31 | -0.04 | 0.08 | -0.01 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 13.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 598 | 2,848 | 1.18 | -0.11 | 0.19 | -0.04 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 13.50 | 0.12 | 0.14 | 0.13 | 0.13 | -0.12 | -48.00% | 0.01 | 439 | 2,288 | 1.09 | -0.25 | 0.36 | -0.11 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 14.00 | 0.30 | 0.34 | 0.32 | 0.31 | -0.15 | -32.61% | 0.02 | 809 | 1,376 | 0.99 | -0.48 | 0.50 | -0.16 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 14.50 | 0.55 | 0.65 | 0.60 | 0.60 | -0.31 | -34.07% | 0.04 | 215 | 480 | 1.02 | -0.71 | 0.44 | -0.15 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 15.00 | 0.99 | 1.07 | 1.03 | 1.00 | -0.25 | -20.00% | 0.07 | 12 | 604 | 2.16 | -0.86 | 0.28 | -0.07 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 15.50 | 1.08 | 2.01 | 1.55 | 1.50 | +0.24 | +19.05% | 0.10 | 8 | 265 | 4.76 | -0.94 | 0.15 | -0.03 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 16.00 | 1.95 | 2.18 | 2.07 | 1.95 | +0.04 | +2.10% | 0.13 | 26 | 174 | 2.03 | -0.98 | 0.07 | -0.01 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 16.50 | 1.80 | 3.20 | 2.50 | 2.34 | 0.00 | 0.00% | 0.15 | 0 | 1 | 5.45 | -1.00 | 0.02 | 0.00 | 1/7/2026 | 1/8/2026 3:59:59 PM EST |
| 17.00 | 2.25 | 4.05 | 3.15 | 2.92 | 0.00 | 0.00% | 0.19 | 0 | 5 | 7.17 | -1.00 | 0.01 | 0.00 | 1/7/2026 | 1/8/2026 3:59:59 PM EST |
| 17.50 | 2.61 | 4.35 | 3.48 | 3.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/8/2026 3:59:59 PM EST |
| 18.00 | 3.20 | 5.05 | 4.13 | 3.58 | 0.00 | 0.00% | 0.23 | 0 | 1 | 7.99 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:59 PM EST |
| 18.50 | 3.75 | 5.40 | 4.58 | 3.97 | 0.00 | 0.00% | 0.25 | 0 | 1 | 7.81 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:59 PM EST |
| 19.00 | 4.25 | 5.85 | 5.05 | 4.81 | 0.00 | 0.00% | 0.27 | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:59 PM EST |
| 19.50 | 4.70 | 6.40 | 5.55 | 5.09 | 0.00 | 0.00% | 0.28 | 0 | 3 | 8.50 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:59 PM EST |
| 20.00 | 5.20 | 7.20 | 6.20 | 5.61 | 0.00 | 0.00% | 0.31 | 0 | 25 | 9.96 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:59 PM EST |
| 21.00 | 6.20 | 8.20 | 7.20 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:59 PM EST | |||
| 22.00 | 7.20 | 9.10 | 8.15 | 7.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:59 PM EST |
| 23.00 | 8.15 | 10.90 | 9.53 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:59 PM EST | |||
| 24.00 | 9.00 | 11.90 | 10.45 | 11.08 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:59 PM EST |
| 25.00 | 10.05 | 12.80 | 11.43 | 10.94 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:59 PM EST |
| 26.00 | 11.00 | 13.90 | 12.45 | 11.86 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:59 PM EST |
| 27.00 | 12.00 | 14.80 | 13.40 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:59 PM EST | |||
| 28.00 | 13.00 | 15.90 | 14.45 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:59 PM EST | |||
| 29.00 | 13.90 | 16.80 | 15.35 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:59 PM EST | |||
| 30.00 | 14.90 | 17.90 | 16.40 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:59 PM EST | |||
| 31.00 | 15.95 | 18.90 | 17.43 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:59 PM EST |