Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $12.88 as of 11/21/2025 3:41:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 11.25 | 12.75 | 12.00 | 11.90 | -6.85 | -36.54% | 24.00 | 1 | 633 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 1.00 | 10.40 | 12.45 | 11.43 | 12.50 | +0.31 | +2.55% | 11.43 | 11 | 10,250 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 1.50 | 10.45 | 11.80 | 11.13 | 10.93 | -2.67 | -19.64% | 7.42 | 1 | 5,229 | 7.62 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 2.00 | 9.60 | 11.40 | 10.50 | 10.75 | 0.00 | 0.00% | 5.25 | 0 | 7,467 | 6.38 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 2.50 | 8.60 | 10.35 | 9.48 | 9.90 | -1.35 | -12.00% | 3.79 | 4 | 5,424 | 3.92 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 3.00 | 8.40 | 10.50 | 9.45 | 10.20 | 0.00 | 0.00% | 3.15 | 0 | 7,252 | 4.87 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 3.50 | 7.95 | 9.95 | 8.95 | 9.40 | 0.00 | 0.00% | 2.56 | 0 | 3,221 | 4.21 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 4.00 | 7.40 | 9.55 | 8.48 | 9.08 | 0.00 | 0.00% | 2.12 | 0 | 8,778 | 3.93 | 0.99 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 4.50 | 7.15 | 8.50 | 7.83 | 8.00 | -0.70 | -8.05% | 1.74 | 404 | 11,504 | 2.74 | 0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 5.00 | 7.30 | 7.80 | 7.55 | 7.27 | -1.18 | -13.97% | 1.51 | 15 | 39,545 | 2.20 | 0.98 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 5.50 | 6.80 | 7.20 | 7.00 | 7.00 | -0.75 | -9.68% | 1.27 | 62 | 28,729 | 1.85 | 0.97 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 6.00 | 5.80 | 7.00 | 6.40 | 6.35 | -0.87 | -12.05% | 1.07 | 72 | 4,554 | 2.07 | 0.95 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 7.50 | 5.00 | 5.65 | 5.33 | 5.30 | -0.75 | -12.40% | 0.71 | 83 | 29,977 | 1.30 | 0.90 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 9.00 | 3.90 | 4.50 | 4.20 | 4.20 | -0.44 | -9.49% | 0.47 | 70 | 2,583 | 1.27 | 0.82 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 10.00 | 3.20 | 3.60 | 3.40 | 3.05 | -0.98 | -24.32% | 0.34 | 142 | 25,430 | 1.15 | 0.76 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 11.00 | 2.78 | 3.05 | 2.92 | 3.13 | -0.37 | -10.58% | 0.27 | 55 | 3,521 | 1.19 | 0.69 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 12.50 | 2.19 | 2.33 | 2.26 | 2.17 | -0.61 | -21.95% | 0.18 | 300 | 11,827 | 1.20 | 0.59 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 14.00 | 1.67 | 1.82 | 1.75 | 1.70 | -0.40 | -19.05% | 0.12 | 442 | 2,055 | 1.20 | 0.49 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 15.00 | 1.41 | 1.51 | 1.46 | 1.42 | -0.36 | -20.23% | 0.10 | 4,924 | 15,263 | 1.21 | 0.43 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 16.00 | 1.18 | 1.29 | 1.24 | 1.28 | -0.18 | -12.33% | 0.08 | 93 | 4,826 | 1.21 | 0.38 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 17.00 | 1.00 | 1.18 | 1.09 | 1.02 | -0.32 | -23.89% | 0.06 | 1,173 | 3,968 | 1.24 | 0.34 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 18.00 | 0.85 | 0.98 | 0.92 | 0.92 | -0.17 | -15.60% | 0.05 | 313 | 9,517 | 1.24 | 0.30 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 19.00 | 0.72 | 0.89 | 0.81 | 0.99 | -0.07 | -6.61% | 0.04 | 113 | 767 | 1.26 | 0.27 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 20.00 | 0.64 | 0.74 | 0.69 | 0.69 | -0.15 | -17.86% | 0.03 | 2,052 | 23,838 | 1.27 | 0.25 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 21.00 | 0.54 | 0.72 | 0.63 | 0.62 | -0.18 | -22.50% | 0.03 | 70 | 3,595 | 1.30 | 0.22 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 22.00 | 0.48 | 0.61 | 0.55 | 0.47 | -0.15 | -24.20% | 0.03 | 4 | 3,076 | 1.30 | 0.21 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 23.00 | 0.37 | 0.69 | 0.53 | 0.47 | -0.05 | -9.62% | 0.02 | 6 | 1,761 | 1.35 | 0.18 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 24.00 | 0.23 | 0.92 | 0.58 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 707 | 1.42 | 0.16 | 0.04 | -0.01 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 25.00 | 0.16 | 0.50 | 0.33 | 0.42 | -0.08 | -16.00% | 0.01 | 487 | 21,415 | 1.27 | 0.15 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 26.00 | 0.22 | 0.60 | 0.41 | 0.39 | -0.10 | -20.41% | 0.02 | 1 | 401 | 1.40 | 0.14 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 27.00 | 0.20 | 0.79 | 0.50 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 243 | 1.50 | 0.12 | 0.03 | -0.01 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 28.00 | 0.24 | 0.76 | 0.50 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 498 | 1.56 | 0.11 | 0.03 | -0.01 | 11/13/2025 | 11/21/2025 3:59:47 PM EST |
| 29.00 | 0.15 | 0.71 | 0.43 | 0.31 | +0.05 | +19.24% | 0.01 | 4 | 1,363 | 1.53 | 0.11 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 30.00 | 0.20 | 0.38 | 0.29 | 0.29 | -0.04 | -12.13% | 0.01 | 15 | 15,234 | 1.46 | 0.10 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 31.00 | 0.16 | 0.47 | 0.32 | 0.28 | -0.14 | -33.34% | 0.01 | 2 | 603 | 1.51 | 0.09 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 32.00 | 0.14 | 0.67 | 0.41 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.62 | 0.08 | 0.02 | -0.01 | 11/10/2025 | 11/21/2025 3:59:47 PM EST |
| 33.00 | 0.12 | 0.65 | 0.39 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.63 | 0.07 | 0.02 | -0.01 | 11/11/2025 | 11/21/2025 3:59:47 PM EST |
| 34.00 | 0.07 | 0.64 | 0.36 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 496 | 1.60 | 0.07 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 35.00 | 0.09 | 0.63 | 0.36 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.65 | 0.06 | 0.02 | -0.01 | 11/13/2025 | 11/21/2025 3:59:47 PM EST |
| 36.00 | 0.08 | 0.61 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.06 | 0.02 | -0.01 | 11/18/2025 | 11/21/2025 3:59:47 PM EST |
| 37.00 | 0.06 | 0.61 | 0.34 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.06 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 38.00 | 0.08 | 0.60 | 0.34 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.72 | 0.05 | 0.01 | -0.01 | 11/12/2025 | 11/21/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4,870 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 3:59:47 PM EST |
| 1.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.26 | 0 | 3,678 | 6.83 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:47 PM EST |
| 1.50 | 0.00 | 0.52 | 0.26 | 0.09 | 0.00 | 0.00% | 0.17 | 0 | 1,792 | 5.34 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:47 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 100 | 7,506 | 1.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 2.50 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 4,883 | 2.66 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:47 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 6,282 | 2.40 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:47 PM EST |
| 3.50 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5,832 | 2.11 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 5,112 | 1.99 | -0.01 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 4.50 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 939 | 1.83 | -0.01 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 5.00 | 0.08 | 0.20 | 0.14 | 0.14 | +0.05 | +55.56% | 0.03 | 1 | 8,388 | 1.54 | -0.02 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 5.50 | 0.05 | 0.18 | 0.12 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1,394 | 1.33 | -0.03 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 6.00 | 0.01 | 0.23 | 0.12 | 0.15 | +0.01 | +7.15% | 0.02 | 534 | 1,709 | 1.13 | -0.05 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 7.50 | 0.30 | 0.45 | 0.38 | 0.38 | +0.03 | +8.58% | 0.05 | 437 | 9,600 | 1.26 | -0.10 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 9.00 | 0.68 | 0.98 | 0.83 | 0.72 | +0.01 | +1.41% | 0.09 | 50 | 1,196 | 1.29 | -0.18 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 10.00 | 1.01 | 1.32 | 1.17 | 1.07 | +0.14 | +15.06% | 0.12 | 636 | 5,247 | 1.25 | -0.24 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 11.00 | 1.45 | 1.55 | 1.50 | 1.51 | +0.19 | +14.40% | 0.14 | 16 | 1,036 | 1.18 | -0.31 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 12.50 | 2.23 | 2.43 | 2.33 | 2.30 | +0.31 | +15.58% | 0.19 | 169 | 2,349 | 1.19 | -0.41 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 14.00 | 3.15 | 3.70 | 3.43 | 3.20 | +0.27 | +9.22% | 0.25 | 17 | 1,440 | 1.26 | -0.51 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 15.00 | 3.85 | 4.50 | 4.18 | 4.30 | +0.67 | +18.46% | 0.28 | 69 | 781 | 1.27 | -0.57 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 16.00 | 4.55 | 5.25 | 4.90 | 4.45 | 0.00 | 0.00% | 0.31 | 0 | 1,197 | 1.26 | -0.62 | 0.07 | -0.02 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 17.00 | 5.40 | 5.80 | 5.60 | 5.80 | +0.75 | +14.86% | 0.33 | 71 | 1,023 | 1.21 | -0.66 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 18.00 | 6.25 | 7.70 | 6.98 | 6.05 | 0.00 | 0.00% | 0.39 | 0 | 800 | 1.50 | -0.70 | 0.06 | -0.02 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 19.00 | 6.50 | 7.45 | 6.98 | 5.33 | 0.00 | 0.00% | 0.37 | 0 | 346 | 1.29 | -0.73 | 0.05 | -0.02 | 11/13/2025 | 11/21/2025 3:59:47 PM EST |
| 20.00 | 7.35 | 9.05 | 8.20 | 8.00 | 0.00 | 0.00% | 0.41 | 0 | 263 | 1.73 | -0.75 | 0.05 | -0.02 | 11/18/2025 | 11/21/2025 3:59:47 PM EST |
| 21.00 | 8.25 | 10.20 | 9.23 | 8.00 | 0.00 | 0.00% | 0.44 | 0 | 112 | 1.89 | -0.78 | 0.05 | -0.02 | 11/18/2025 | 11/21/2025 3:59:47 PM EST |
| 22.00 | 9.20 | 10.95 | 10.08 | 9.55 | 0.00 | 0.00% | 0.46 | 0 | 177 | 1.83 | -0.79 | 0.04 | -0.02 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 23.00 | 10.10 | 12.05 | 11.08 | 7.65 | 0.00 | 0.00% | 0.48 | 0 | 22 | 1.95 | -0.82 | 0.04 | -0.02 | 11/12/2025 | 11/21/2025 3:59:47 PM EST |
| 24.00 | 11.05 | 12.90 | 11.98 | 9.25 | 0.00 | 0.00% | 0.50 | 0 | 9 | 1.93 | -0.84 | 0.04 | -0.01 | 10/16/2025 | 11/21/2025 3:59:47 PM EST |
| 25.00 | 12.20 | 13.95 | 13.08 | 8.39 | 0.00 | 0.00% | 0.52 | 0 | 17 | 2.03 | -0.85 | 0.04 | -0.01 | 11/10/2025 | 11/21/2025 3:59:47 PM EST |
| 26.00 | 13.00 | 14.95 | 13.98 | 10.35 | 0.00 | 0.00% | 0.54 | 0 | 4 | 2.08 | -0.86 | 0.03 | -0.01 | 10/15/2025 | 11/21/2025 3:59:47 PM EST |
| 27.00 | 13.95 | 16.05 | 15.00 | 13.80 | 0.00 | 0.00% | 0.56 | 0 | 12 | 2.20 | -0.88 | 0.03 | -0.01 | 10/10/2025 | 11/21/2025 3:59:47 PM EST |
| 28.00 | 14.90 | 16.85 | 15.88 | 13.15 | 0.00 | 0.00% | 0.57 | 0 | 75 | 2.13 | -0.89 | 0.03 | -0.01 | 10/16/2025 | 11/21/2025 3:59:47 PM EST |
| 29.00 | 15.75 | 18.00 | 16.88 | % | 0.58 | 0 | 0 | 2.27 | -0.89 | 0.03 | -0.01 | 11/21/2025 3:59:47 PM EST | |||
| 30.00 | 16.90 | 18.70 | 17.80 | 17.70 | +0.55 | +3.21% | 0.59 | 1 | 78 | 2.13 | -0.90 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 31.00 | 17.85 | 20.10 | 18.98 | 12.60 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.43 | -0.91 | 0.02 | -0.01 | 11/10/2025 | 11/21/2025 3:59:47 PM EST |
| 32.00 | 19.15 | 21.05 | 20.10 | % | 0.63 | 0 | 0 | 2.44 | -0.92 | 0.02 | -0.01 | 11/21/2025 3:59:47 PM EST | |||
| 33.00 | 19.85 | 22.05 | 20.95 | % | 0.63 | 0 | 0 | 2.48 | -0.93 | 0.02 | -0.01 | 11/21/2025 3:59:47 PM EST | |||
| 34.00 | 20.80 | 23.05 | 21.93 | % | 0.65 | 0 | 0 | 2.53 | -0.93 | 0.02 | -0.01 | 11/21/2025 3:59:47 PM EST | |||
| 35.00 | 21.80 | 24.10 | 22.95 | % | 0.66 | 0 | 0 | 2.59 | -0.94 | 0.02 | -0.01 | 11/21/2025 3:59:47 PM EST | |||
| 36.00 | 22.75 | 25.25 | 24.00 | % | 0.67 | 0 | 0 | 2.72 | -0.94 | 0.02 | -0.01 | 11/21/2025 3:59:47 PM EST | |||
| 37.00 | 23.75 | 26.05 | 24.90 | % | 0.67 | 0 | 0 | 2.64 | -0.94 | 0.02 | -0.01 | 11/21/2025 3:59:47 PM EST | |||
| 38.00 | 24.75 | 27.00 | 25.88 | % | 0.68 | 0 | 0 | 2.65 | -0.95 | 0.01 | -0.01 | 11/21/2025 3:59:47 PM EST |