Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $11.21 as of 12/30/2025 9:18:33 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 | 5.80 | 7.50 | 6.65 | % | 1.33 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 6.00 | 4.95 | 6.15 | 5.55 | % | 0.92 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 7.00 | 3.85 | 5.05 | 4.45 | % | 0.64 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 7.50 | 3.35 | 4.95 | 4.15 | 4.05 | 0.00 | 0.00% | 0.55 | 0 | 3 | 4.09 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 8.00 | 2.65 | 4.25 | 3.45 | % | 0.43 | 0 | 0 | 3.33 | 0.99 | 0.01 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 8.50 | 2.55 | 3.75 | 3.15 | 4.05 | 0.00 | 0.00% | 0.37 | 0 | 40 | 2.97 | 0.98 | 0.03 | -0.01 | 12/18/2025 | 12/29/2025 3:59:57 PM EST |
| 9.00 | 0.57 | 3.20 | 1.89 | % | 0.21 | 0 | 0 | 2.56 | 0.95 | 0.06 | -0.01 | 12/29/2025 3:59:57 PM EST | |||
| 9.50 | 1.74 | 2.61 | 2.18 | % | 0.23 | 0 | 0 | 2.10 | 0.90 | 0.10 | -0.01 | 12/29/2025 3:59:57 PM EST | |||
| 10.00 | 1.40 | 2.07 | 1.74 | % | 0.17 | 0 | 0 | 1.14 | 0.83 | 0.15 | -0.02 | 12/29/2025 3:59:57 PM EST | |||
| 10.50 | 0.62 | 1.43 | 1.03 | 1.29 | 0.00 | 0.00% | 0.10 | 0 | 269 | 1.24 | 0.73 | 0.20 | -0.03 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 11.00 | 0.74 | 0.85 | 0.80 | 0.82 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.76 | 0.62 | 0.24 | -0.03 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 11.50 | 0.50 | 0.60 | 0.55 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 96 | 0.78 | 0.49 | 0.26 | -0.03 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 12.00 | 0.38 | 0.41 | 0.40 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 1,514 | 0.82 | 0.37 | 0.25 | -0.03 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 12.50 | 0.23 | 0.29 | 0.26 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 689 | 0.83 | 0.26 | 0.21 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 13.00 | 0.06 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 923 | 0.75 | 0.19 | 0.17 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 13.50 | 0.10 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 610 | 0.86 | 0.13 | 0.13 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 14.00 | 0.08 | 0.13 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 667 | 0.96 | 0.09 | 0.10 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 14.50 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.95 | 0.07 | 0.08 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,809 | 1.01 | 0.05 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 15.50 | 0.01 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.07 | 0.04 | 0.04 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 16.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 512 | 1.11 | 0.03 | 0.03 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 16.50 | 0.01 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.30 | 0.02 | 0.02 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.32 | 0.00 | 0.01 | 0.00 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.56 | 0.28 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 673 | 2.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 152 | 2.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.27 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.52 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 80 | 3.51 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 51 | 3.66 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 94 | 3.80 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 40 | 3.94 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 131 | 4.06 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.17 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.34 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 9 | 4.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.73 | 0.37 | % | 0.05 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.52 | 0.26 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.49 | -0.01 | 0.01 | 0.00 | 12/17/2025 | 12/29/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.29 | -0.02 | 0.03 | -0.01 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 9.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.88 | -0.05 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 9.50 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.76 | -0.10 | 0.10 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.81 | -0.17 | 0.15 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 10.50 | 0.22 | 0.30 | 0.26 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 474 | 0.78 | -0.27 | 0.20 | -0.03 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 11.00 | 0.44 | 0.49 | 0.47 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 7,120 | 0.81 | -0.38 | 0.24 | -0.03 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 11.50 | 0.67 | 0.72 | 0.70 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 558 | 0.79 | -0.51 | 0.26 | -0.03 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 12.00 | 0.99 | 1.06 | 1.03 | 1.04 | 0.00 | 0.00% | 0.09 | 0 | 760 | 0.81 | -0.63 | 0.25 | -0.03 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 12.50 | 1.25 | 2.02 | 1.64 | 1.28 | 0.00 | 0.00% | 0.13 | 0 | 596 | 1.13 | -0.74 | 0.21 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 13.00 | 1.63 | 2.02 | 1.83 | 1.59 | 0.00 | 0.00% | 0.14 | 0 | 658 | 1.18 | -0.81 | 0.17 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 13.50 | 1.95 | 2.57 | 2.26 | 2.16 | 0.00 | 0.00% | 0.17 | 0 | 403 | 1.42 | -0.87 | 0.13 | -0.02 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 14.00 | 2.45 | 2.90 | 2.68 | 2.56 | 0.00 | 0.00% | 0.19 | 0 | 754 | 1.28 | -0.91 | 0.10 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 14.50 | 2.81 | 3.90 | 3.36 | 2.98 | 0.00 | 0.00% | 0.23 | 0 | 211 | 2.19 | -0.93 | 0.08 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 15.00 | 3.30 | 4.25 | 3.78 | 3.55 | 0.00 | 0.00% | 0.25 | 0 | 381 | 2.11 | -0.95 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 15.50 | 3.45 | 4.50 | 3.98 | 4.16 | 0.00 | 0.00% | 0.26 | 0 | 245 | 1.83 | -0.96 | 0.04 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 16.00 | 3.85 | 4.80 | 4.33 | 4.12 | 0.00 | 0.00% | 0.27 | 0 | 49 | 1.52 | -0.97 | 0.03 | -0.01 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 16.50 | 4.45 | 5.85 | 5.15 | 2.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.63 | -0.98 | 0.02 | 0.00 | 12/12/2025 | 12/29/2025 3:59:57 PM EST |
| 17.00 | 4.95 | 6.65 | 5.80 | 5.47 | 0.00 | 0.00% | 0.34 | 0 | 10 | 3.18 | -1.00 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 17.50 | 5.35 | 7.25 | 6.30 | 3.95 | 0.00 | 0.00% | 0.36 | 0 | 18 | 3.43 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:57 PM EST |
| 18.00 | 6.00 | 7.55 | 6.78 | 5.94 | 0.00 | 0.00% | 0.38 | 0 | 6 | 3.25 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 18.50 | 6.45 | 7.95 | 7.20 | 6.60 | 0.00 | 0.00% | 0.39 | 0 | 45 | 3.20 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 19.00 | 6.85 | 8.35 | 7.60 | 5.35 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.13 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:57 PM EST |
| 19.50 | 7.35 | 9.05 | 8.20 | % | 0.42 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 20.00 | 7.80 | 9.55 | 8.68 | 4.70 | 0.00 | 0.00% | 0.43 | 0 | 25 | 3.62 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:57 PM EST |
| 21.00 | 8.85 | 10.55 | 9.70 | % | 0.46 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 22.00 | 9.85 | 11.55 | 10.70 | % | 0.49 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 23.00 | 10.40 | 13.00 | 11.70 | % | 0.51 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 24.00 | 11.40 | 14.00 | 12.70 | % | 0.53 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 25.00 | 12.40 | 15.20 | 13.80 | % | 0.55 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 26.00 | 13.40 | 16.00 | 14.70 | % | 0.57 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 27.00 | 14.35 | 16.90 | 15.63 | % | 0.58 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 28.00 | 15.35 | 17.70 | 16.53 | % | 0.59 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 29.00 | 16.30 | 18.70 | 17.50 | % | 0.60 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 30.00 | 17.30 | 19.70 | 18.50 | % | 0.62 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 31.00 | 18.30 | 20.90 | 19.60 | % | 0.63 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST |