Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $18.22 as of 1/23/2026 2:41:17 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 | 11.70 | 13.40 | 12.55 | 12.35 | -0.88 | -6.66% | 2.51 | 10 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 6.00 | 10.70 | 13.25 | 11.98 | % | 2.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 7.00 | 9.85 | 12.25 | 11.05 | % | 1.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 8.00 | 8.05 | 11.05 | 9.55 | % | 1.19 | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 8.50 | 7.55 | 10.55 | 9.05 | % | 1.06 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 9.00 | 7.10 | 10.25 | 8.68 | % | 0.96 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 9.50 | 7.35 | 8.90 | 8.13 | 4.20 | 0.00 | 0.00% | 0.86 | 0 | 37 | 6.95 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 4:00:01 PM EST |
| 10.00 | 6.75 | 8.10 | 7.43 | 8.40 | 0.00 | 0.00% | 0.74 | 0 | 72 | 4.72 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 10.50 | 6.25 | 8.55 | 7.40 | 6.35 | 0.00 | 0.00% | 0.70 | 0 | 40 | 6.14 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:01 PM EST |
| 11.00 | 5.75 | 8.05 | 6.90 | 5.10 | 0.00 | 0.00% | 0.63 | 0 | 24 | 5.76 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:01 PM EST |
| 11.50 | 5.50 | 7.55 | 6.53 | 3.90 | 0.00 | 0.00% | 0.57 | 0 | 125 | 5.40 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 4:00:01 PM EST |
| 12.00 | 5.05 | 7.05 | 6.05 | 5.68 | 0.00 | 0.00% | 0.50 | 0 | 168 | 5.06 | 0.99 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 12.50 | 4.50 | 5.95 | 5.23 | 5.60 | 0.00 | 0.00% | 0.42 | 0 | 278 | 3.84 | 0.99 | 0.01 | -0.01 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 13.00 | 4.05 | 4.70 | 4.38 | 4.37 | -0.63 | -12.60% | 0.34 | 2 | 378 | 2.38 | 0.97 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 13.50 | 3.65 | 4.15 | 3.90 | 3.65 | 0.00 | 0.00% | 0.29 | 0 | 136 | 2.08 | 0.95 | 0.04 | -0.02 | 1/21/2026 | 1/23/2026 4:00:01 PM EST |
| 14.00 | 3.00 | 3.40 | 3.20 | 3.29 | -1.14 | -25.74% | 0.23 | 13 | 127 | 1.79 | 0.92 | 0.06 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 14.50 | 2.69 | 3.10 | 2.90 | 2.80 | -1.35 | -32.53% | 0.20 | 12 | 211 | 1.17 | 0.89 | 0.08 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 15.00 | 2.15 | 2.43 | 2.29 | 2.35 | -1.09 | -31.69% | 0.15 | 200 | 912 | 0.90 | 0.84 | 0.10 | -0.05 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 15.50 | 1.92 | 2.20 | 2.06 | 2.37 | -0.56 | -19.12% | 0.13 | 14 | 198 | 1.14 | 0.78 | 0.12 | -0.06 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 16.00 | 1.55 | 1.82 | 1.69 | 1.68 | -0.94 | -35.88% | 0.11 | 388 | 1,253 | 1.10 | 0.71 | 0.14 | -0.07 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 16.50 | 1.24 | 1.53 | 1.39 | 1.43 | -0.59 | -29.21% | 0.08 | 63 | 741 | 1.10 | 0.63 | 0.15 | -0.07 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 17.00 | 1.00 | 1.07 | 1.04 | 1.06 | -0.69 | -39.43% | 0.06 | 200 | 1,791 | 1.01 | 0.55 | 0.16 | -0.07 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 17.50 | 0.80 | 0.84 | 0.82 | 0.81 | -0.66 | -44.90% | 0.05 | 1,081 | 1,101 | 1.03 | 0.47 | 0.16 | -0.07 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 18.00 | 0.60 | 0.67 | 0.64 | 0.63 | -0.62 | -49.60% | 0.04 | 1,656 | 1,235 | 1.02 | 0.40 | 0.16 | -0.07 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 18.50 | 0.45 | 0.50 | 0.48 | 0.47 | -0.52 | -52.53% | 0.03 | 5,695 | 410 | 1.02 | 0.33 | 0.15 | -0.07 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 19.00 | 0.32 | 0.39 | 0.36 | 0.37 | -0.45 | -54.88% | 0.02 | 2,027 | 1,838 | 1.03 | 0.26 | 0.13 | -0.06 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 19.50 | 0.25 | 0.33 | 0.29 | 0.29 | -0.33 | -53.23% | 0.01 | 838 | 778 | 1.07 | 0.21 | 0.12 | -0.05 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 20.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.35 | -62.50% | 0.01 | 3,036 | 1,946 | 1.06 | 0.16 | 0.10 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 20.50 | 0.04 | 0.21 | 0.13 | 0.18 | -0.25 | -58.14% | 0.01 | 114 | 11 | 0.92 | 0.12 | 0.08 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 21.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.15 | -51.73% | 0.01 | 212 | 663 | 1.13 | 0.09 | 0.07 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 21.50 | 0.02 | 0.15 | 0.09 | 0.13 | -0.16 | -55.18% | 0.00 | 55 | 2 | 1.04 | 0.06 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 22.00 | 0.06 | 0.16 | 0.11 | 0.07 | -0.08 | -53.34% | 0.01 | 872 | 861 | 1.23 | 0.05 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.11 | % | 0.00 | 1 | 0 | 1.54 | 0.03 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 23.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 234 | 500 | 1.18 | 0.02 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.21 | 0.11 | 0.18 | % | 0.00 | 1 | 0 | 1.72 | 0.02 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 24.00 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 348 | 2.03 | 0.01 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 24.50 | 0.01 | 0.22 | 0.12 | 0.01 | % | 0.00 | 1 | 0 | 1.50 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 25.00 | 0.00 | 0.18 | 0.09 | 0.03 | -0.05 | -62.50% | 0.00 | 457 | 1,449 | 1.89 | 0.00 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 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 | 1.32 | 0.66 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.56 | 0.28 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 1.16 | 0.58 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 175 | 7.59 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 3 | 126 | 2.31 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.59 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 78 | 4.41 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 305 | 2.45 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 790 | 1.96 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 174 | 1.96 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 465 | 1.92 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 31 | 263 | 1.35 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 6,015 | 1.32 | -0.01 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 51 | 352 | 1.29 | -0.01 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 13.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 67 | 675 | 1.18 | -0.03 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.08 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 18 | 373 | 1.19 | -0.05 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 14.00 | 0.07 | 0.13 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 104 | 944 | 1.10 | -0.08 | 0.06 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 14.50 | 0.14 | 0.19 | 0.17 | 0.16 | +0.07 | +77.78% | 0.01 | 100 | 733 | 1.11 | -0.11 | 0.08 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 15.00 | 0.22 | 0.25 | 0.24 | 0.25 | +0.06 | +31.58% | 0.02 | 514 | 906 | 1.07 | -0.16 | 0.10 | -0.05 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 15.50 | 0.33 | 0.35 | 0.34 | 0.34 | +0.09 | +36.00% | 0.02 | 1,328 | 886 | 1.05 | -0.22 | 0.12 | -0.06 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 16.00 | 0.48 | 0.56 | 0.52 | 0.49 | +0.17 | +53.13% | 0.03 | 1,088 | 2,028 | 1.04 | -0.29 | 0.14 | -0.07 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 16.50 | 0.66 | 0.70 | 0.68 | 0.70 | +0.23 | +48.94% | 0.04 | 302 | 2,397 | 1.04 | -0.37 | 0.15 | -0.07 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 17.00 | 0.89 | 0.95 | 0.92 | 0.91 | +0.25 | +37.88% | 0.05 | 1,345 | 857 | 1.06 | -0.45 | 0.16 | -0.07 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 17.50 | 1.13 | 1.20 | 1.17 | 1.19 | +0.33 | +38.38% | 0.07 | 966 | 348 | 1.06 | -0.53 | 0.16 | -0.07 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 18.00 | 1.47 | 1.53 | 1.50 | 1.49 | +0.51 | +52.05% | 0.08 | 817 | 985 | 1.05 | -0.60 | 0.16 | -0.07 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 18.50 | 1.82 | 1.94 | 1.88 | 1.86 | +0.45 | +31.92% | 0.10 | 167 | 315 | 1.09 | -0.67 | 0.15 | -0.07 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 19.00 | 2.20 | 2.39 | 2.30 | 2.20 | +0.58 | +35.81% | 0.12 | 110 | 80 | 1.00 | -0.74 | 0.13 | -0.06 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 19.50 | 2.23 | 3.10 | 2.67 | 1.86 | -0.14 | -7.00% | 0.14 | 1 | 13 | 1.67 | -0.79 | 0.12 | -0.05 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 20.00 | 2.54 | 3.15 | 2.85 | 3.10 | +0.94 | +43.52% | 0.14 | 109 | 100 | 1.81 | -0.84 | 0.10 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 20.50 | 3.30 | 4.40 | 3.85 | 3.25 | +0.28 | +9.43% | 0.19 | 2 | 2 | 2.29 | -0.88 | 0.08 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 21.00 | 2.93 | 4.10 | 3.52 | 3.93 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.37 | -0.91 | 0.07 | -0.03 | 1/16/2026 | 1/23/2026 4:00:01 PM EST |
| 21.50 | 2.96 | 4.70 | 3.83 | % | 0.18 | 0 | 0 | 1.64 | -0.94 | 0.05 | -0.02 | 1/23/2026 4:00:01 PM EST | |||
| 22.00 | 3.75 | 5.95 | 4.85 | 3.35 | -1.93 | -36.56% | 0.22 | 1 | 19 | 2.73 | -0.95 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 22.50 | 3.85 | 6.45 | 5.15 | % | 0.23 | 0 | 0 | 2.85 | -0.97 | 0.03 | -0.01 | 1/23/2026 4:00:01 PM EST | |||
| 23.00 | 4.45 | 6.95 | 5.70 | 6.45 | 0.00 | 0.00% | 0.25 | 0 | 19 | 2.96 | -0.98 | 0.02 | -0.01 | 1/21/2026 | 1/23/2026 4:00:01 PM EST |
| 23.50 | 4.80 | 7.45 | 6.13 | % | 0.26 | 0 | 0 | 3.06 | -0.98 | 0.02 | -0.01 | 1/23/2026 4:00:01 PM EST | |||
| 24.00 | 5.35 | 7.95 | 6.65 | 7.00 | 0.00 | 0.00% | 0.28 | 0 | 16 | 3.17 | -0.99 | 0.01 | -0.01 | 1/21/2026 | 1/23/2026 4:00:01 PM EST |
| 24.50 | 5.85 | 8.45 | 7.15 | % | 0.29 | 0 | 0 | 3.27 | -0.99 | 0.01 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 25.00 | 6.35 | 8.95 | 7.65 | 9.38 | 0.00 | 0.00% | 0.31 | 0 | 6 | 3.36 | -1.00 | 0.01 | 0.00 | 1/14/2026 | 1/23/2026 4:00:01 PM EST |
| 30.00 | 11.35 | 13.95 | 12.65 | % | 0.42 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST |