Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $14.64 as of 10/10/2025 3:00:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.80 | 14.45 | 13.63 | 13.15 | -0.69 | -4.99% | 13.63 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 2.00 | 11.80 | 12.40 | 12.10 | 12.25 | +1.05 | +9.38% | 6.05 | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 3.00 | 10.80 | 11.60 | 11.20 | 11.24 | -0.75 | -6.26% | 3.73 | 5 | 233 | 9.80 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 4.00 | 9.50 | 10.40 | 9.95 | 10.24 | -0.56 | -5.19% | 2.49 | 4 | 118 | 6.85 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 4.50 | 9.00 | 9.75 | 9.38 | 9.49 | +1.14 | +13.66% | 2.08 | 1 | 18 | 6.53 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 5.00 | 8.50 | 9.20 | 8.85 | 9.08 | -1.03 | -10.19% | 1.77 | 1 | 73 | 6.23 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 5.50 | 8.00 | 9.90 | 8.95 | 7.10 | 0.00 | 0.00% | 1.63 | 0 | 42 | 9.48 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:54 PM EST |
| 6.00 | 7.50 | 8.65 | 8.08 | 8.18 | -0.32 | -3.77% | 1.35 | 1 | 236 | 6.37 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 6.50 | 7.05 | 8.20 | 7.63 | 7.75 | +0.60 | +8.40% | 1.17 | 1 | 53 | 5.88 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 7.00 | 6.50 | 7.45 | 6.98 | 6.72 | -0.83 | -11.00% | 1.00 | 1 | 821 | 4.45 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 7.50 | 6.00 | 6.90 | 6.45 | 5.65 | 0.00 | 0.00% | 0.86 | 0 | 8 | 3.92 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:54 PM EST |
| 8.00 | 5.75 | 6.15 | 5.95 | 6.90 | 0.00 | 0.00% | 0.74 | 0 | 3,780 | 3.59 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 8.50 | 5.30 | 5.90 | 5.60 | 5.45 | +0.70 | +14.74% | 0.66 | 1 | 40 | 3.29 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 9.00 | 4.50 | 5.35 | 4.93 | 4.75 | -1.04 | -17.97% | 0.55 | 21 | 8,127 | 2.85 | 0.99 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 9.50 | 4.15 | 5.95 | 5.05 | 5.22 | 0.00 | 0.00% | 0.53 | 0 | 16 | 5.18 | 0.98 | 0.01 | -0.01 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 10.00 | 3.85 | 4.05 | 3.95 | 4.30 | -0.35 | -7.53% | 0.40 | 378 | 8,427 | 2.46 | 0.97 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 10.50 | 3.35 | 3.80 | 3.58 | 3.65 | -0.44 | -10.76% | 0.34 | 4 | 1,528 | 2.32 | 0.95 | 0.04 | -0.02 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 11.00 | 2.87 | 3.15 | 3.01 | 3.17 | -0.58 | -15.47% | 0.27 | 113 | 4,777 | 2.07 | 0.93 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 11.50 | 2.50 | 2.92 | 2.71 | 2.78 | -0.19 | -6.40% | 0.24 | 5 | 829 | 1.70 | 0.88 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 12.00 | 2.04 | 2.27 | 2.16 | 2.20 | -0.57 | -20.58% | 0.18 | 231 | 1,550 | 1.96 | 0.85 | 0.10 | -0.04 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 12.50 | 1.69 | 2.00 | 1.85 | 2.08 | -0.23 | -9.96% | 0.15 | 77 | 2,533 | 1.40 | 0.79 | 0.12 | -0.05 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 13.00 | 1.29 | 1.46 | 1.38 | 1.40 | -0.60 | -30.00% | 0.11 | 214 | 1,588 | 1.19 | 0.71 | 0.15 | -0.06 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 13.50 | 1.09 | 1.18 | 1.14 | 1.23 | -0.37 | -23.13% | 0.08 | 302 | 549 | 1.25 | 0.63 | 0.16 | -0.06 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 14.00 | 0.85 | 0.94 | 0.90 | 0.88 | -0.44 | -33.34% | 0.06 | 2,625 | 901 | 1.19 | 0.54 | 0.17 | -0.07 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 14.50 | 0.65 | 0.73 | 0.69 | 0.69 | -0.35 | -33.66% | 0.05 | 1,192 | 655 | 1.21 | 0.46 | 0.17 | -0.07 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 15.00 | 0.49 | 0.56 | 0.53 | 0.52 | -0.33 | -38.83% | 0.04 | 4,846 | 9,457 | 1.22 | 0.38 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 15.50 | 0.39 | 0.44 | 0.42 | 0.40 | -0.26 | -39.40% | 0.03 | 789 | 435 | 1.21 | 0.31 | 0.15 | -0.06 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 16.00 | 0.29 | 0.33 | 0.31 | 0.33 | -0.23 | -41.08% | 0.02 | 887 | 2,364 | 1.27 | 0.25 | 0.13 | -0.06 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 16.50 | 0.20 | 0.26 | 0.23 | 0.26 | -0.19 | -42.23% | 0.01 | 222 | 859 | 1.25 | 0.21 | 0.12 | -0.05 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 17.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.20 | -54.06% | 0.01 | 410 | 1,219 | 1.30 | 0.17 | 0.10 | -0.05 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 17.50 | 0.12 | 0.21 | 0.17 | 0.15 | -0.16 | -51.62% | 0.01 | 253 | 162 | 1.35 | 0.13 | 0.09 | -0.04 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 18.00 | 0.11 | 0.14 | 0.13 | 0.14 | -0.12 | -46.16% | 0.01 | 1,854 | 1,628 | 1.36 | 0.11 | 0.07 | -0.04 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 18.50 | 0.08 | 0.12 | 0.10 | 0.11 | -0.09 | -45.00% | 0.01 | 57 | 415 | 1.33 | 0.09 | 0.06 | -0.03 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 19.00 | 0.07 | 0.09 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 97 | 1,326 | 1.41 | 0.07 | 0.05 | -0.03 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 20.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 816 | 4,162 | 1.52 | 0.05 | 0.04 | -0.02 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 21.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 27 | 45 | 1.61 | 0.03 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 269 | 1.76 | 0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 25.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 26.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 27.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 28.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 29.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 30.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.21 | 100 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 2.00 | 0.00 | 0.32 | 0.16 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 3.00 | 0.00 | 0.29 | 0.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 4.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.06 | -50.00% | 0.01 | 3 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 4.50 | 0.00 | 0.39 | 0.20 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:54 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 847 | 4.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 5.50 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 6.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5,809 | 3.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 6.50 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 181 | 4.04 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:58:54 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 2,968 | 2.38 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 7.50 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 3 | 214 | 3.39 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 4,262 | 4,811 | 1.97 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 9.00 | 0.01 | 0.08 | 0.05 | 0.03 | +0.01 | +50.00% | 0.01 | 10 | 944 | 1.73 | -0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 9.50 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 8 | 205 | 1.43 | -0.02 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 10.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 37 | 1,577 | 1.36 | -0.03 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 10.50 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 121 | 774 | 1.30 | -0.05 | 0.04 | -0.02 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 11.00 | 0.07 | 0.10 | 0.09 | 0.08 | +0.01 | +14.29% | 0.01 | 115 | 780 | 1.29 | -0.07 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 11.50 | 0.12 | 0.15 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 182 | 265 | 0.98 | -0.12 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 12.00 | 0.19 | 0.25 | 0.22 | 0.25 | +0.08 | +47.06% | 0.02 | 320 | 3,521 | 1.14 | -0.15 | 0.10 | -0.04 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 12.50 | 0.30 | 0.35 | 0.33 | 0.32 | +0.08 | +33.34% | 0.03 | 600 | 866 | 1.16 | -0.21 | 0.12 | -0.05 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 13.00 | 0.46 | 0.50 | 0.48 | 0.48 | +0.13 | +37.15% | 0.04 | 1,105 | 934 | 1.21 | -0.29 | 0.15 | -0.06 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 13.50 | 0.66 | 0.75 | 0.71 | 0.67 | +0.15 | +28.85% | 0.05 | 909 | 3,261 | 1.19 | -0.37 | 0.16 | -0.06 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 14.00 | 0.91 | 0.97 | 0.94 | 0.97 | +0.27 | +38.58% | 0.07 | 1,027 | 924 | 1.23 | -0.46 | 0.17 | -0.07 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 14.50 | 1.22 | 1.33 | 1.28 | 1.23 | +0.29 | +30.86% | 0.09 | 55 | 307 | 1.26 | -0.54 | 0.17 | -0.07 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 15.00 | 1.55 | 1.64 | 1.60 | 1.52 | +0.40 | +35.72% | 0.11 | 256 | 297 | 1.27 | -0.62 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 15.50 | 1.77 | 2.09 | 1.93 | 1.59 | +0.14 | +9.66% | 0.12 | 78 | 202 | 1.04 | -0.69 | 0.15 | -0.06 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 16.00 | 2.15 | 2.50 | 2.33 | 2.45 | +0.72 | +41.62% | 0.15 | 22 | 85 | 1.16 | -0.75 | 0.13 | -0.06 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 16.50 | 2.15 | 2.98 | 2.57 | 2.40 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.77 | -0.79 | 0.12 | -0.05 | 10/6/2025 | 10/10/2025 1:58:54 PM EST |
| 17.00 | 2.58 | 3.45 | 3.02 | 2.68 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.81 | -0.83 | 0.10 | -0.05 | 10/6/2025 | 10/10/2025 1:58:54 PM EST |
| 17.50 | 3.30 | 3.85 | 3.58 | % | 0.20 | 0 | 0 | 2.18 | -0.87 | 0.09 | -0.04 | 10/10/2025 1:58:54 PM EST | |||
| 18.00 | 3.90 | 4.30 | 4.10 | 4.38 | 0.00 | 0.00% | 0.23 | 0 | 37 | 1.83 | -0.89 | 0.07 | -0.04 | 10/6/2025 | 10/10/2025 1:58:54 PM EST |
| 18.50 | 4.30 | 4.80 | 4.55 | % | 0.25 | 0 | 0 | 1.86 | -0.91 | 0.06 | -0.03 | 10/10/2025 1:58:54 PM EST | |||
| 19.00 | 4.15 | 5.40 | 4.78 | 6.15 | 0.00 | 0.00% | 0.25 | 0 | 27 | 2.17 | -0.93 | 0.05 | -0.03 | 10/2/2025 | 10/10/2025 1:58:54 PM EST |
| 20.00 | 5.45 | 6.30 | 5.88 | % | 0.29 | 0 | 0 | 2.48 | -0.95 | 0.04 | -0.02 | 10/10/2025 1:58:54 PM EST | |||
| 21.00 | 5.90 | 7.25 | 6.58 | 6.65 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.95 | -0.97 | 0.02 | -0.01 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 22.00 | 7.65 | 8.30 | 7.98 | 7.33 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.78 | -0.99 | 0.01 | -0.01 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 23.00 | 7.65 | 9.50 | 8.58 | % | 0.37 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 24.00 | 8.65 | 10.40 | 9.53 | % | 0.40 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 25.00 | 10.35 | 11.60 | 10.98 | % | 0.44 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 26.00 | 11.35 | 12.25 | 11.80 | % | 0.45 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 27.00 | 12.15 | 13.40 | 12.78 | % | 0.47 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 28.00 | 13.35 | 14.25 | 13.80 | % | 0.49 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 29.00 | 14.25 | 15.30 | 14.78 | % | 0.51 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 30.00 | 15.35 | 16.50 | 15.93 | % | 0.53 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST |