Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $13.30 as of 12/17/2025 10:41:41 AM 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 | 6.85 | 9.40 | 8.13 | % | 1.63 | 0 | 0 | 4.95 | 0.99 | 0.01 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 6.00 | 5.95 | 8.45 | 7.20 | % | 1.20 | 0 | 0 | 4.18 | 0.97 | 0.01 | -0.01 | 12/17/2025 3:59:57 PM EST | |||
| 7.00 | 4.60 | 7.20 | 5.90 | % | 0.84 | 0 | 0 | 3.26 | 0.93 | 0.02 | -0.01 | 12/17/2025 3:59:57 PM EST | |||
| 8.00 | 4.25 | 6.40 | 5.33 | % | 0.67 | 0 | 0 | 2.94 | 0.88 | 0.04 | -0.01 | 12/17/2025 3:59:57 PM EST | |||
| 8.50 | 3.10 | 5.50 | 4.30 | % | 0.51 | 0 | 0 | 2.36 | 0.86 | 0.04 | -0.01 | 12/17/2025 3:59:57 PM EST | |||
| 9.00 | 2.93 | 5.25 | 4.09 | % | 0.45 | 0 | 0 | 2.36 | 0.83 | 0.05 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 9.50 | 2.66 | 4.80 | 3.73 | % | 0.39 | 0 | 0 | 2.20 | 0.80 | 0.06 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 10.00 | 2.90 | 3.75 | 3.33 | 3.16 | -0.69 | -17.93% | 0.33 | 3 | 58 | 1.28 | 0.77 | 0.07 | -0.02 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 10.50 | 2.50 | 3.45 | 2.98 | 3.02 | -2.78 | -47.94% | 0.28 | 3 | 40 | 1.24 | 0.73 | 0.07 | -0.02 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 11.00 | 1.93 | 3.55 | 2.74 | % | 0.25 | 0 | 0 | 1.27 | 0.69 | 0.08 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 11.50 | 1.10 | 2.34 | 1.72 | 2.40 | % | 0.15 | 6 | 0 | 0.77 | 0.64 | 0.09 | -0.02 | 12/17/2025 | 12/17/2025 3:59:57 PM EST | |
| 12.00 | 1.79 | 2.09 | 1.94 | 2.32 | 0.00 | 0.00% | 0.16 | 1 | 2 | 1.07 | 0.60 | 0.09 | -0.02 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 12.50 | 1.40 | 1.88 | 1.64 | % | 0.13 | 0 | 0 | 1.02 | 0.55 | 0.09 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 13.00 | 1.45 | 1.64 | 1.55 | 1.51 | -0.31 | -17.04% | 0.12 | 57 | 143 | 1.08 | 0.51 | 0.09 | -0.02 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 13.50 | 1.20 | 1.50 | 1.35 | 1.64 | -0.18 | -9.89% | 0.10 | 10 | 50 | 1.06 | 0.47 | 0.09 | -0.02 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 14.00 | 1.03 | 1.31 | 1.17 | % | 0.08 | 0 | 0 | 1.05 | 0.43 | 0.09 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 14.50 | 0.91 | 1.17 | 1.04 | 1.06 | -0.61 | -36.53% | 0.07 | 3 | 6 | 1.06 | 0.40 | 0.09 | -0.02 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 15.00 | 0.79 | 1.11 | 0.95 | 1.20 | +0.06 | +5.27% | 0.06 | 2 | 63 | 1.08 | 0.37 | 0.08 | -0.02 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 15.50 | 0.60 | 0.95 | 0.78 | 0.92 | % | 0.05 | 1 | 0 | 1.03 | 0.35 | 0.08 | -0.02 | 12/17/2025 | 12/17/2025 3:59:57 PM EST | |
| 16.00 | 0.66 | 0.95 | 0.81 | 1.05 | +0.09 | +9.38% | 0.05 | 4 | 4 | 1.12 | 0.33 | 0.07 | -0.02 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 16.50 | 0.56 | 0.78 | 0.67 | 1.11 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.09 | 0.31 | 0.07 | -0.02 | 12/16/2025 | 12/17/2025 3:59:57 PM EST |
| 17.00 | 0.43 | 0.71 | 0.57 | 0.64 | -0.36 | -36.00% | 0.03 | 7 | 4 | 1.07 | 0.30 | 0.06 | -0.02 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 17.50 | 0.39 | 0.83 | 0.61 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 43 | 1.15 | 0.28 | 0.06 | -0.02 | 12/16/2025 | 12/17/2025 3:59:57 PM EST |
| 18.00 | 0.01 | 1.73 | 0.87 | % | 0.05 | 0 | 0 | 1.21 | 0.26 | 0.06 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 18.50 | 0.25 | 0.73 | 0.49 | % | 0.03 | 0 | 0 | 1.15 | 0.26 | 0.06 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 19.00 | 0.19 | 1.07 | 0.63 | 0.45 | -0.34 | -43.04% | 0.03 | 1 | 4 | 1.27 | 0.23 | 0.05 | -0.02 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 19.50 | 0.09 | 0.78 | 0.44 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.14 | 0.23 | 0.05 | -0.02 | 12/11/2025 | 12/17/2025 3:59:57 PM EST |
| 20.00 | 0.03 | 0.96 | 0.50 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.17 | 0.22 | 0.05 | -0.02 | 12/15/2025 | 12/17/2025 3:59:57 PM EST |
| 21.00 | 0.01 | 1.04 | 0.53 | % | 0.03 | 0 | 0 | 1.22 | 0.21 | 0.05 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 22.00 | 0.02 | 1.03 | 0.53 | % | 0.02 | 0 | 0 | 1.31 | 0.18 | 0.04 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 23.00 | 0.01 | 0.98 | 0.50 | % | 0.02 | 0 | 0 | 1.32 | 0.17 | 0.04 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 24.00 | 0.01 | 0.84 | 0.43 | % | 0.02 | 0 | 0 | 1.32 | 0.15 | 0.04 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 25.00 | 0.01 | 0.97 | 0.49 | % | 0.02 | 0 | 0 | 1.42 | 0.13 | 0.03 | -0.02 | 12/17/2025 3:59:57 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 | 1.20 | 0.60 | % | 0.12 | 0 | 0 | 3.59 | -0.01 | 0.01 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.69 | -0.03 | 0.01 | -0.01 | 12/17/2025 3:59:57 PM EST | |||
| 7.00 | 0.01 | 1.20 | 0.61 | % | 0.09 | 0 | 0 | 1.62 | -0.07 | 0.02 | -0.01 | 12/17/2025 3:59:57 PM EST | |||
| 8.00 | 0.01 | 0.88 | 0.45 | % | 0.06 | 0 | 0 | 1.19 | -0.12 | 0.04 | -0.01 | 12/17/2025 3:59:57 PM EST | |||
| 8.50 | 0.08 | 1.16 | 0.62 | % | 0.07 | 0 | 0 | 1.31 | -0.14 | 0.04 | -0.01 | 12/17/2025 3:59:57 PM EST | |||
| 9.00 | 0.34 | 0.65 | 0.50 | % | 0.06 | 0 | 0 | 1.13 | -0.17 | 0.05 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 9.50 | 0.39 | 0.65 | 0.52 | 0.45 | +0.03 | +7.15% | 0.05 | 60 | 6 | 1.02 | -0.20 | 0.06 | -0.02 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 10.00 | 0.62 | 0.85 | 0.74 | 0.70 | +0.15 | +27.28% | 0.07 | 2 | 61 | 1.07 | -0.23 | 0.07 | -0.02 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 10.50 | 0.73 | 1.17 | 0.95 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.09 | -0.27 | 0.07 | -0.02 | 12/15/2025 | 12/17/2025 3:59:57 PM EST |
| 11.00 | 0.95 | 1.37 | 1.16 | 0.99 | +0.09 | +10.00% | 0.11 | 26 | 9 | 1.08 | -0.31 | 0.08 | -0.02 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 11.50 | 1.14 | 1.62 | 1.38 | 0.96 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.07 | -0.36 | 0.09 | -0.02 | 12/16/2025 | 12/17/2025 3:59:57 PM EST |
| 12.00 | 1.43 | 1.86 | 1.65 | 1.51 | +0.42 | +38.54% | 0.14 | 31 | 48 | 1.07 | -0.40 | 0.09 | -0.02 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 12.50 | 1.66 | 2.16 | 1.91 | 1.58 | +0.68 | +75.56% | 0.15 | 173 | 1 | 1.06 | -0.45 | 0.09 | -0.02 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 13.00 | 1.91 | 2.55 | 2.23 | 1.97 | % | 0.17 | 30 | 0 | 1.07 | -0.49 | 0.09 | -0.02 | 12/17/2025 | 12/17/2025 3:59:57 PM EST | |
| 13.50 | 2.23 | 2.82 | 2.53 | 2.33 | +0.44 | +23.28% | 0.19 | 1 | 57 | 1.05 | -0.53 | 0.09 | -0.02 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 14.00 | 2.57 | 3.30 | 2.94 | 2.38 | +0.34 | +16.67% | 0.21 | 5 | 7 | 1.09 | -0.57 | 0.09 | -0.02 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 14.50 | 2.66 | 4.85 | 3.76 | 2.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.35 | -0.60 | 0.09 | -0.02 | 12/16/2025 | 12/17/2025 3:59:57 PM EST |
| 15.00 | 2.28 | 4.90 | 3.59 | % | 0.24 | 0 | 0 | 1.83 | -0.63 | 0.08 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 15.50 | 3.25 | 5.00 | 4.13 | % | 0.27 | 0 | 0 | 1.04 | -0.65 | 0.08 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 16.00 | 3.55 | 5.60 | 4.58 | % | 0.29 | 0 | 0 | 1.80 | -0.67 | 0.07 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 16.50 | 4.05 | 6.10 | 5.08 | % | 0.31 | 0 | 0 | 1.87 | -0.69 | 0.07 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 17.00 | 4.25 | 6.50 | 5.38 | 4.63 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.88 | -0.70 | 0.06 | -0.02 | 12/16/2025 | 12/17/2025 3:59:57 PM EST |
| 17.50 | 4.90 | 7.05 | 5.98 | % | 0.34 | 0 | 0 | 1.97 | -0.72 | 0.06 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 18.00 | 5.20 | 7.45 | 6.33 | % | 0.35 | 0 | 0 | 1.96 | -0.74 | 0.06 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 18.50 | 5.65 | 7.95 | 6.80 | % | 0.37 | 0 | 0 | 2.02 | -0.74 | 0.06 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 19.00 | 5.95 | 8.40 | 7.18 | % | 0.38 | 0 | 0 | 2.04 | -0.77 | 0.05 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 19.50 | 6.20 | 8.85 | 7.53 | % | 0.39 | 0 | 0 | 2.06 | -0.77 | 0.05 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 20.00 | 6.65 | 9.30 | 7.98 | % | 0.40 | 0 | 0 | 2.08 | -0.78 | 0.05 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 21.00 | 7.60 | 10.15 | 8.88 | % | 0.42 | 0 | 0 | 2.07 | -0.79 | 0.05 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 22.00 | 8.50 | 10.80 | 9.65 | % | 0.44 | 0 | 0 | 1.93 | -0.82 | 0.04 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 23.00 | 8.75 | 11.95 | 10.35 | % | 0.45 | 0 | 0 | 2.11 | -0.83 | 0.04 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 24.00 | 9.85 | 13.20 | 11.53 | % | 0.48 | 0 | 0 | 2.34 | -0.85 | 0.04 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 25.00 | 10.95 | 13.40 | 12.18 | % | 0.49 | 0 | 0 | 1.85 | -0.87 | 0.03 | -0.02 | 12/17/2025 3:59:57 PM EST |