Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $15.21 as of 11/14/2025 3:51:50 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 | 8.25 | 10.75 | 9.50 | % | 1.90 | 0 | 0 | 4.56 | 0.99 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 6.00 | % | 0.00 | 0 | 0 | 4.07 | 0.97 | 0.01 | -0.01 | 11/14/2025 3:59:52 PM EST | ||||||
| 7.00 | 6.35 | 8.85 | 7.60 | % | 1.09 | 0 | 0 | 3.36 | 0.95 | 0.02 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 7.50 | 5.90 | 8.25 | 7.08 | % | 0.94 | 0 | 0 | 3.02 | 0.93 | 0.02 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 8.00 | % | 0.00 | 0 | 0 | 2.75 | 0.91 | 0.02 | -0.01 | 11/14/2025 3:59:52 PM EST | ||||||
| 9.00 | % | 0.00 | 0 | 0 | 2.32 | 0.87 | 0.03 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 9.50 | 4.10 | 6.25 | 5.18 | % | 0.55 | 0 | 0 | 2.22 | 0.85 | 0.03 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 10.00 | % | 0.00 | 0 | 0 | 2.12 | 0.83 | 0.04 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 10.50 | 3.40 | 5.45 | 4.43 | % | 0.42 | 0 | 0 | 2.02 | 0.80 | 0.04 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 11.00 | 3.05 | 4.65 | 3.85 | % | 0.35 | 0 | 0 | 1.10 | 0.77 | 0.05 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 11.50 | 2.79 | 4.35 | 3.57 | % | 0.31 | 0 | 0 | 1.15 | 0.75 | 0.05 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 12.00 | 2.81 | 4.40 | 3.61 | % | 0.30 | 0 | 0 | 1.36 | 0.71 | 0.06 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 12.50 | 2.76 | 3.20 | 2.98 | % | 0.24 | 0 | 0 | 1.15 | 0.68 | 0.06 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 13.00 | 2.51 | 2.93 | 2.72 | % | 0.21 | 0 | 0 | 1.14 | 0.65 | 0.06 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 13.50 | 1.95 | 2.71 | 2.33 | % | 0.17 | 0 | 0 | 1.06 | 0.62 | 0.07 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 14.00 | 1.99 | 2.58 | 2.29 | 2.60 | % | 0.16 | 10 | 0 | 1.15 | 0.58 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 14.50 | 1.80 | 2.20 | 2.00 | 2.00 | % | 0.14 | 1 | 0 | 1.10 | 0.55 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 15.00 | 1.72 | 2.00 | 1.86 | 2.00 | -0.70 | -25.93% | 0.12 | 87 | 26 | 1.13 | 0.52 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 15.50 | 1.56 | 1.99 | 1.78 | 1.80 | -0.77 | -29.97% | 0.11 | 6 | 100 | 1.17 | 0.49 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 16.00 | 1.37 | 1.86 | 1.62 | % | 0.10 | 0 | 0 | 1.16 | 0.46 | 0.07 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 16.50 | 1.28 | 1.71 | 1.50 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.17 | 0.43 | 0.07 | -0.03 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 17.00 | 1.21 | 1.63 | 1.42 | 1.42 | % | 0.08 | 1 | 0 | 1.20 | 0.41 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 17.50 | 1.03 | 1.59 | 1.31 | % | 0.07 | 0 | 0 | 1.20 | 0.38 | 0.06 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 18.00 | 0.97 | 1.38 | 1.18 | 1.52 | -0.11 | -6.75% | 0.07 | 4 | 47 | 1.19 | 0.37 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 18.50 | 0.90 | 1.36 | 1.13 | 1.10 | % | 0.06 | 1 | 0 | 1.22 | 0.35 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 19.00 | 0.77 | 1.43 | 1.10 | % | 0.06 | 0 | 0 | 1.25 | 0.33 | 0.06 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 19.50 | 0.74 | 1.47 | 1.11 | % | 0.06 | 0 | 0 | 1.30 | 0.31 | 0.06 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 20.00 | 0.62 | 1.05 | 0.84 | 1.20 | -0.20 | -14.29% | 0.04 | 5 | 6 | 1.20 | 0.31 | 0.05 | -0.02 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 20.50 | 0.45 | 1.05 | 0.75 | % | 0.04 | 0 | 0 | 1.18 | 0.30 | 0.05 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 21.00 | 0.41 | 1.09 | 0.75 | % | 0.04 | 0 | 0 | 1.22 | 0.28 | 0.05 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 21.50 | 0.38 | 1.09 | 0.74 | % | 0.03 | 0 | 0 | 1.24 | 0.27 | 0.05 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 22.00 | 0.27 | 1.23 | 0.75 | % | 0.03 | 0 | 0 | 1.27 | 0.26 | 0.05 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 22.50 | % | 0.00 | 0 | 0 | 1.20 | 0.25 | 0.04 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 23.00 | % | 0.00 | 0 | 0 | 1.22 | 0.24 | 0.04 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 24.00 | 0.35 | 0.73 | 0.54 | % | 0.02 | 0 | 0 | 1.29 | 0.22 | 0.04 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 25.00 | % | 0.00 | 0 | 0 | 1.28 | 0.21 | 0.04 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 26.00 | 0.26 | 0.84 | 0.55 | % | 0.02 | 0 | 0 | 1.35 | 0.19 | 0.04 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 27.00 | 0.08 | 0.82 | 0.45 | % | 0.02 | 0 | 0 | 1.32 | 0.18 | 0.03 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 28.00 | % | 0.00 | 0 | 0 | 1.25 | 0.18 | 0.03 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 29.00 | 0.01 | 0.50 | 0.26 | % | 0.01 | 0 | 0 | 1.16 | 0.18 | 0.03 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 30.00 | % | 0.00 | 0 | 0 | 1.20 | 0.16 | 0.03 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 31.00 | % | 0.00 | 0 | 0 | 1.23 | 0.15 | 0.03 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 32.00 | 0.01 | 0.44 | 0.23 | % | 0.01 | 0 | 0 | 1.25 | 0.14 | 0.03 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 33.00 | % | 0.00 | 0 | 0 | 1.44 | 0.12 | 0.02 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 34.00 | 0.01 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.48 | 0.11 | 0.02 | -0.02 | 11/14/2025 3:59:52 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 | 0.96 | 0.48 | % | 0.10 | 0 | 0 | 3.26 | -0.01 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 6.00 | % | 0.00 | 0 | 0 | 1.88 | -0.03 | 0.01 | -0.01 | 11/14/2025 3:59:52 PM EST | ||||||
| 7.00 | 0.09 | 0.92 | 0.51 | % | 0.07 | 0 | 0 | 1.74 | -0.05 | 0.02 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 7.50 | 0.15 | 0.41 | 0.28 | % | 0.04 | 0 | 0 | 1.38 | -0.07 | 0.02 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 8.00 | 0.22 | 0.46 | 0.34 | % | 0.04 | 0 | 0 | 1.35 | -0.09 | 0.02 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 9.00 | % | 0.00 | 0 | 0 | 1.36 | -0.13 | 0.03 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 9.50 | 0.43 | 0.90 | 0.67 | % | 0.07 | 0 | 0 | 1.32 | -0.15 | 0.03 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 10.00 | % | 0.00 | 0 | 0 | 1.33 | -0.17 | 0.04 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 10.50 | % | 0.00 | 0 | 0 | 1.05 | -0.20 | 0.04 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 11.00 | 0.78 | 1.21 | 1.00 | 0.93 | % | 0.09 | 13 | 0 | 1.20 | -0.23 | 0.05 | -0.02 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 11.50 | % | 0.00 | 0 | 0 | 1.28 | -0.25 | 0.05 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 12.00 | 1.17 | 1.56 | 1.37 | 1.28 | % | 0.11 | 1 | 0 | 1.18 | -0.29 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 12.50 | 1.28 | 1.91 | 1.60 | % | 0.13 | 0 | 0 | 1.18 | -0.32 | 0.06 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 13.00 | 1.60 | 2.06 | 1.83 | 1.55 | % | 0.14 | 17 | 0 | 1.17 | -0.35 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 13.50 | 1.86 | 2.25 | 2.06 | % | 0.15 | 0 | 0 | 1.15 | -0.38 | 0.07 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 14.00 | 2.04 | 2.49 | 2.27 | 2.25 | +0.39 | +20.97% | 0.16 | 6 | 6 | 1.11 | -0.42 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 14.50 | 2.45 | 2.86 | 2.66 | 2.60 | % | 0.18 | 1 | 0 | 1.16 | -0.45 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 15.00 | 2.77 | 3.30 | 3.04 | 2.81 | % | 0.20 | 10 | 0 | 1.19 | -0.48 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 15.50 | 2.99 | 3.55 | 3.27 | % | 0.21 | 0 | 0 | 1.14 | -0.51 | 0.07 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 16.00 | 3.45 | 3.90 | 3.68 | 3.15 | +1.65 | +110.00% | 0.23 | 1 | 5 | 1.17 | -0.54 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 16.50 | 3.60 | 4.25 | 3.93 | % | 0.24 | 0 | 0 | 1.12 | -0.57 | 0.07 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 17.00 | 4.20 | 4.70 | 4.45 | % | 0.26 | 0 | 0 | 1.20 | -0.59 | 0.06 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 17.50 | 4.45 | 6.55 | 5.50 | % | 0.31 | 0 | 0 | 1.53 | -0.62 | 0.06 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 18.00 | 4.45 | 6.10 | 5.28 | % | 0.29 | 0 | 0 | 1.20 | -0.63 | 0.06 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 18.50 | 5.45 | 5.85 | 5.65 | % | 0.31 | 0 | 0 | 1.22 | -0.65 | 0.06 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 19.00 | 5.70 | 6.20 | 5.95 | % | 0.31 | 0 | 0 | 1.16 | -0.67 | 0.06 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 19.50 | 5.80 | 8.35 | 7.08 | % | 0.36 | 0 | 0 | 1.47 | -0.69 | 0.06 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 20.00 | 6.10 | 7.15 | 6.63 | % | 0.33 | 0 | 0 | 1.38 | -0.69 | 0.05 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 20.50 | 6.15 | 8.15 | 7.15 | % | 0.35 | 0 | 0 | 1.70 | -0.70 | 0.05 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 21.00 | 6.35 | 8.60 | 7.48 | % | 0.36 | 0 | 0 | 1.72 | -0.72 | 0.05 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 21.50 | 7.50 | 9.05 | 8.28 | % | 0.39 | 0 | 0 | 1.74 | -0.73 | 0.05 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 22.00 | 7.25 | 9.50 | 8.38 | % | 0.38 | 0 | 0 | 1.75 | -0.74 | 0.05 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 22.50 | % | 0.00 | 0 | 0 | 1.79 | -0.75 | 0.04 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 23.00 | % | 0.00 | 0 | 0 | 1.80 | -0.76 | 0.04 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 24.00 | 9.05 | 11.40 | 10.23 | % | 0.43 | 0 | 0 | 1.85 | -0.78 | 0.04 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 25.00 | % | 0.00 | 0 | 0 | 1.90 | -0.79 | 0.04 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 26.00 | % | 0.00 | 0 | 0 | 1.94 | -0.81 | 0.04 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 27.00 | 11.85 | 14.25 | 13.05 | % | 0.48 | 0 | 0 | 1.97 | -0.82 | 0.03 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 28.00 | % | 0.00 | 0 | 0 | 2.00 | -0.82 | 0.03 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 29.00 | 14.65 | 16.15 | 15.40 | % | 0.53 | 0 | 0 | 2.03 | -0.82 | 0.03 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 30.00 | % | 0.00 | 0 | 0 | 2.17 | -0.84 | 0.03 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 31.00 | % | 0.00 | 0 | 0 | 2.07 | -0.85 | 0.03 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 32.00 | 16.45 | 19.25 | 17.85 | % | 0.56 | 0 | 0 | 2.24 | -0.86 | 0.03 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 33.00 | % | 0.00 | 0 | 0 | 2.67 | -0.88 | 0.02 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 34.00 | 18.30 | 21.20 | 19.75 | % | 0.58 | 0 | 0 | 2.31 | -0.89 | 0.02 | -0.02 | 11/14/2025 3:59:52 PM EST |