Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $12.63 as of 10/6/2025 5:27:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 11.80 | 14.20 | 13.00 | % | 8.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:52 PM EST | |||
| 2.00 | 11.75 | 13.25 | 12.50 | 11.71 | +1.86 | +18.89% | 6.25 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 2.50 | 11.30 | 11.95 | 11.63 | 10.70 | 0.00 | 0.00% | 4.65 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:52 PM EST |
| 3.00 | 10.75 | 11.20 | 10.98 | 10.20 | 0.00 | 0.00% | 3.66 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:52 PM EST |
| 3.50 | 10.30 | 10.55 | 10.43 | 11.22 | +3.62 | +47.64% | 2.98 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 4.00 | 9.70 | 10.90 | 10.30 | 10.82 | +1.62 | +17.61% | 2.58 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 4.50 | 9.30 | 10.10 | 9.70 | 6.60 | 0.00 | 0.00% | 2.16 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 3:59:52 PM EST |
| 5.00 | 8.70 | 10.20 | 9.45 | 6.10 | 0.00 | 0.00% | 1.89 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 3:59:52 PM EST |
| 5.50 | 8.30 | 9.35 | 8.83 | 8.74 | +1.39 | +18.92% | 1.61 | 1 | 9 | 4.98 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 6.00 | 7.65 | 8.90 | 8.28 | 4.95 | 0.00 | 0.00% | 1.38 | 0 | 22 | 4.55 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 3:59:52 PM EST |
| 6.50 | 7.30 | 7.60 | 7.45 | 4.50 | 0.00 | 0.00% | 1.15 | 0 | 53 | 4.16 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 3:59:52 PM EST |
| 7.00 | 6.80 | 7.05 | 6.93 | 7.15 | +1.60 | +28.83% | 0.99 | 3 | 135 | 8.21 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 7.50 | 6.30 | 6.50 | 6.40 | 7.50 | +1.75 | +30.44% | 0.85 | 8 | 100 | 6.51 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 8.00 | 5.80 | 6.25 | 6.03 | 6.05 | +1.10 | +22.23% | 0.75 | 2 | 404 | 7.15 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 8.50 | 5.05 | 5.80 | 5.43 | 6.45 | +1.75 | +37.24% | 0.64 | 27 | 1,848 | 5.98 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 9.00 | 4.80 | 4.90 | 4.85 | 4.81 | +1.19 | +32.88% | 0.54 | 57 | 219 | 3.19 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 9.50 | 4.30 | 4.40 | 4.35 | 4.13 | +0.73 | +21.48% | 0.46 | 11 | 188 | 2.29 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 10.00 | 3.80 | 3.95 | 3.88 | 3.90 | +1.25 | +47.17% | 0.39 | 136 | 900 | 2.95 | 1.00 | 0.02 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 10.50 | 3.30 | 3.50 | 3.40 | 3.50 | +1.20 | +52.18% | 0.32 | 36 | 832 | 1.78 | 0.98 | 0.03 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 11.00 | 2.85 | 2.93 | 2.89 | 3.02 | +1.17 | +63.25% | 0.26 | 502 | 1,208 | 1.48 | 0.95 | 0.05 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 11.50 | 2.39 | 2.59 | 2.49 | 2.69 | +1.39 | +106.93% | 0.22 | 1,222 | 1,623 | 2.22 | 0.92 | 0.08 | -0.03 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 12.00 | 1.95 | 2.04 | 2.00 | 1.84 | +0.79 | +75.24% | 0.17 | 546 | 1,415 | 1.25 | 0.86 | 0.12 | -0.05 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 12.50 | 1.56 | 1.84 | 1.70 | 1.46 | +0.67 | +84.81% | 0.14 | 752 | 1,400 | 1.60 | 0.79 | 0.15 | -0.07 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 13.00 | 1.21 | 1.28 | 1.25 | 1.26 | +0.70 | +125.00% | 0.10 | 819 | 1,395 | 1.35 | 0.70 | 0.18 | -0.08 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 13.50 | 0.93 | 0.99 | 0.96 | 0.80 | +0.37 | +86.05% | 0.07 | 421 | 1,249 | 1.37 | 0.60 | 0.20 | -0.09 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 14.00 | 0.69 | 0.74 | 0.72 | 0.74 | +0.44 | +146.67% | 0.05 | 10,388 | 5,059 | 1.35 | 0.49 | 0.21 | -0.09 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 14.50 | 0.51 | 0.53 | 0.52 | 0.51 | +0.29 | +131.82% | 0.04 | 9,558 | 222 | 1.40 | 0.40 | 0.20 | -0.09 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 15.00 | 0.37 | 0.39 | 0.38 | 0.39 | +0.20 | +105.27% | 0.03 | 13,088 | 1,345 | 1.39 | 0.32 | 0.18 | -0.09 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 15.50 | 0.27 | 0.31 | 0.29 | 0.29 | +0.17 | +141.67% | 0.02 | 3,032 | 407 | 1.45 | 0.25 | 0.15 | -0.08 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 16.00 | 0.19 | 0.24 | 0.22 | 0.20 | +0.10 | +100.00% | 0.01 | 3,370 | 427 | 1.48 | 0.19 | 0.13 | -0.07 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 16.50 | 0.14 | 0.20 | 0.17 | 0.16 | +0.09 | +128.58% | 0.01 | 467 | 269 | 1.59 | 0.15 | 0.11 | -0.06 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 17.00 | 0.10 | 0.19 | 0.15 | 0.12 | +0.06 | +100.00% | 0.01 | 898 | 162 | 1.55 | 0.12 | 0.09 | -0.05 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 17.50 | 0.09 | 0.12 | 0.11 | 0.09 | +0.05 | +125.00% | 0.01 | 398 | 120 | 1.62 | 0.09 | 0.07 | -0.04 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.07 | +700.00% | 0.00 | 498 | 5 | 1.64 | 0.07 | 0.06 | -0.04 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 18.50 | 0.00 | 0.08 | 0.04 | 0.09 | % | 0.00 | 103 | 0 | 2.27 | 0.04 | 0.04 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 19.00 | 0.02 | 0.07 | 0.05 | 0.06 | % | 0.00 | 365 | 0 | 1.69 | 0.04 | 0.03 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 19.50 | 0.00 | 0.53 | 0.27 | 0.08 | % | 0.01 | 136 | 0 | 3.44 | 0.02 | 0.02 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 20.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.07 | -77.78% | 0.00 | 1,897 | 33 | 1.90 | 0.01 | 0.02 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 20.50 | 0.01 | 0.53 | 0.27 | 0.02 | % | 0.01 | 234 | 0 | 2.68 | 0.01 | 0.01 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 21.00 | 0.02 | 0.07 | 0.05 | 0.02 | % | 0.00 | 60 | 0 | 2.10 | 0.01 | 0.01 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 22.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 10/6/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.25 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.03 | % | 0.00 | 8 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 3.00 | 0.00 | 0.21 | 0.11 | 0.07 | -1.35 | -95.07% | 0.04 | 7 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.21 | 0.11 | 0.08 | % | 0.03 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 4.00 | 0.00 | 0.21 | 0.11 | 0.12 | % | 0.03 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 5 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.13 | 0.07 | 0.07 | +0.02 | +40.00% | 0.01 | 4 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/6/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 22 | 336 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 3.10 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 357 | 2.82 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 201 | 2.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 486 | 2.31 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 164 | 298 | 2.07 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 107 | 235 | 2.05 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 36 | 328 | 1.64 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 197 | 721 | 1.52 | 0.00 | 0.02 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 568 | 3,951 | 1.38 | -0.02 | 0.03 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 11.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.13 | -72.23% | 0.00 | 604 | 800 | 1.31 | -0.05 | 0.05 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 11.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.21 | -75.00% | 0.01 | 589 | 3,688 | 1.35 | -0.08 | 0.08 | -0.03 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 12.00 | 0.10 | 0.17 | 0.14 | 0.15 | -0.30 | -66.67% | 0.01 | 873 | 677 | 1.36 | -0.14 | 0.12 | -0.05 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 12.50 | 0.23 | 0.27 | 0.25 | 0.24 | -0.39 | -61.91% | 0.02 | 1,246 | 683 | 1.33 | -0.21 | 0.15 | -0.07 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 13.00 | 0.37 | 0.44 | 0.41 | 0.40 | -0.58 | -59.19% | 0.03 | 1,612 | 651 | 1.36 | -0.30 | 0.18 | -0.08 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 13.50 | 0.58 | 0.63 | 0.61 | 0.59 | -0.76 | -56.30% | 0.05 | 2,649 | 237 | 1.33 | -0.40 | 0.20 | -0.09 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 14.00 | 0.83 | 0.90 | 0.87 | 0.97 | -0.44 | -31.21% | 0.06 | 1,194 | 11 | 1.35 | -0.51 | 0.21 | -0.09 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 14.50 | 0.85 | 1.23 | 1.04 | 1.14 | -0.96 | -45.72% | 0.07 | 635 | 71 | 1.39 | -0.60 | 0.20 | -0.09 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 15.00 | 1.40 | 1.82 | 1.61 | 1.54 | -0.78 | -33.63% | 0.11 | 523 | 35 | 1.50 | -0.68 | 0.18 | -0.09 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 15.50 | 1.69 | 2.45 | 2.07 | 1.78 | % | 0.13 | 247 | 0 | 1.81 | -0.75 | 0.15 | -0.08 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 16.00 | 2.15 | 2.42 | 2.29 | 2.45 | % | 0.14 | 35 | 0 | 1.18 | -0.81 | 0.13 | -0.07 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 16.50 | 2.67 | 2.91 | 2.79 | % | 0.17 | 0 | 0 | 1.52 | -0.85 | 0.11 | -0.06 | 10/6/2025 3:59:52 PM EST | |||
| 17.00 | 2.99 | 4.60 | 3.80 | % | 0.22 | 0 | 0 | 1.87 | -0.88 | 0.09 | -0.05 | 10/6/2025 3:59:52 PM EST | |||
| 17.50 | 3.55 | 4.25 | 3.90 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 5 | 3.37 | -0.91 | 0.07 | -0.04 | 9/24/2025 | 10/6/2025 3:59:52 PM EST |
| 18.00 | 4.15 | 4.30 | 4.23 | 5.70 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.86 | -0.93 | 0.06 | -0.04 | 10/2/2025 | 10/6/2025 3:59:52 PM EST |
| 18.50 | 4.65 | 4.80 | 4.73 | 4.70 | -1.20 | -20.34% | 0.26 | 18 | 5 | 1.99 | -0.96 | 0.04 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 19.00 | 4.55 | 5.50 | 5.03 | 4.35 | -1.73 | -28.46% | 0.26 | 2 | 4 | 3.60 | -0.96 | 0.03 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 19.50 | 4.60 | 5.90 | 5.25 | % | 0.27 | 0 | 0 | 2.77 | -0.98 | 0.02 | -0.01 | 10/6/2025 3:59:52 PM EST | |||
| 20.00 | 5.80 | 6.25 | 6.03 | % | 0.30 | 0 | 0 | 2.57 | -0.99 | 0.02 | -0.01 | 10/6/2025 3:59:52 PM EST | |||
| 20.50 | 6.45 | 6.90 | 6.68 | % | 0.33 | 0 | 0 | 3.04 | -0.99 | 0.01 | -0.01 | 10/6/2025 3:59:52 PM EST | |||
| 21.00 | 6.70 | 7.30 | 7.00 | 8.05 | 0.00 | 0.00% | 0.33 | 0 | 6 | 2.60 | -0.99 | 0.01 | -0.01 | 10/3/2025 | 10/6/2025 3:59:52 PM EST |
| 22.00 | 7.35 | 9.55 | 8.45 | % | 0.38 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:52 PM EST |