Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $15.38 as of 10/28/2025 12:02:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.05 | 13.45 | 12.25 | % | 4.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 10:58:54 AM EST | |||
| 4.00 | 10.05 | 12.30 | 11.18 | % | 2.79 | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 10/28/2025 10:58:54 AM EST | |||
| 5.00 | 9.50 | 11.30 | 10.40 | % | 2.08 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 10/28/2025 10:58:54 AM EST | |||
| 5.50 | 9.00 | 11.30 | 10.15 | % | 1.85 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 10/28/2025 10:58:54 AM EST | |||
| 6.00 | 8.50 | 10.80 | 9.65 | 9.04 | 0.00 | 0.00% | 1.61 | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/28/2025 10:58:54 AM EST |
| 6.50 | 8.00 | 10.30 | 9.15 | 9.45 | 0.00 | 0.00% | 1.41 | 0 | 3 | 6.85 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 10:58:54 AM EST |
| 7.00 | 7.50 | 9.80 | 8.65 | % | 1.24 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 10/28/2025 10:58:54 AM EST | |||
| 7.50 | 7.00 | 9.30 | 8.15 | % | 1.09 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 10/28/2025 10:58:54 AM EST | |||
| 8.00 | 6.50 | 8.80 | 7.65 | 5.85 | 0.00 | 0.00% | 0.96 | 0 | 2 | 5.53 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/28/2025 10:58:54 AM EST |
| 8.50 | 6.05 | 7.80 | 6.93 | 6.42 | 0.00 | 0.00% | 0.82 | 0 | 35 | 4.21 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 10:58:54 AM EST |
| 9.00 | 6.05 | 7.10 | 6.58 | 6.05 | -1.95 | -24.38% | 0.73 | 1 | 36 | 3.52 | 0.99 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 9.50 | 5.15 | 6.90 | 6.03 | 6.00 | 0.00 | 0.00% | 0.63 | 0 | 2,401 | 3.80 | 0.98 | 0.01 | -0.01 | 10/23/2025 | 10/28/2025 10:58:54 AM EST |
| 10.00 | 5.20 | 5.80 | 5.50 | 5.40 | -0.76 | -12.34% | 0.55 | 5 | 143 | 2.41 | 0.97 | 0.02 | -0.01 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 10.50 | 4.25 | 5.85 | 5.05 | 6.25 | 0.00 | 0.00% | 0.48 | 0 | 39 | 3.18 | 0.95 | 0.03 | -0.02 | 10/21/2025 | 10/28/2025 10:58:54 AM EST |
| 11.00 | 4.30 | 4.75 | 4.53 | 4.70 | 0.00 | 0.00% | 0.41 | 0 | 219 | 1.91 | 0.92 | 0.04 | -0.02 | 10/27/2025 | 10/28/2025 10:58:54 AM EST |
| 11.50 | 3.85 | 4.15 | 4.00 | 3.70 | -0.30 | -7.50% | 0.35 | 29 | 3,800 | 1.57 | 0.90 | 0.05 | -0.03 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 12.00 | 3.40 | 4.20 | 3.80 | 3.60 | 0.00 | 0.00% | 0.32 | 0 | 51 | 1.77 | 0.87 | 0.06 | -0.04 | 10/27/2025 | 10/28/2025 10:58:54 AM EST |
| 12.50 | 1.79 | 3.45 | 2.62 | 3.00 | -0.85 | -22.08% | 0.21 | 1 | 132 | 1.68 | 0.83 | 0.06 | -0.05 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 13.00 | 2.63 | 3.15 | 2.89 | 2.80 | 0.00 | 0.00% | 0.22 | 0 | 709 | 1.39 | 0.79 | 0.07 | -0.05 | 10/27/2025 | 10/28/2025 10:58:54 AM EST |
| 13.50 | 2.34 | 2.72 | 2.53 | 2.45 | -0.85 | -25.76% | 0.19 | 5 | 295 | 1.41 | 0.74 | 0.08 | -0.06 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 14.00 | 2.07 | 2.44 | 2.26 | 2.20 | +0.12 | +5.77% | 0.16 | 5 | 789 | 1.48 | 0.69 | 0.09 | -0.06 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 14.50 | 1.80 | 1.97 | 1.89 | 2.02 | +0.07 | +3.59% | 0.13 | 13 | 1,294 | 1.56 | 0.64 | 0.10 | -0.07 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 15.00 | 1.57 | 1.72 | 1.65 | 1.75 | +0.10 | +6.07% | 0.11 | 1,127 | 959 | 1.55 | 0.59 | 0.10 | -0.07 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 15.50 | 1.40 | 1.52 | 1.46 | 1.45 | +0.05 | +3.58% | 0.09 | 232 | 1,009 | 1.55 | 0.54 | 0.10 | -0.07 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 16.00 | 1.19 | 1.35 | 1.27 | 1.19 | -0.02 | -1.66% | 0.08 | 107 | 988 | 1.53 | 0.49 | 0.10 | -0.07 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 16.50 | 0.96 | 1.12 | 1.04 | 1.14 | +0.09 | +8.58% | 0.06 | 107 | 454 | 1.52 | 0.44 | 0.10 | -0.07 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 17.00 | 0.87 | 0.95 | 0.91 | 0.90 | 0.00 | 0.00% | 0.05 | 273 | 1,279 | 1.52 | 0.40 | 0.10 | -0.07 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 17.50 | 0.71 | 0.83 | 0.77 | 0.80 | -0.03 | -3.62% | 0.04 | 16 | 201 | 1.51 | 0.36 | 0.09 | -0.07 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 18.00 | 0.61 | 0.72 | 0.67 | 0.68 | -0.01 | -1.45% | 0.04 | 472 | 2,330 | 1.53 | 0.32 | 0.09 | -0.07 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 18.50 | 0.51 | 0.68 | 0.60 | 0.54 | -0.04 | -6.90% | 0.03 | 72 | 171 | 1.51 | 0.28 | 0.08 | -0.07 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 19.00 | 0.44 | 0.58 | 0.51 | 0.51 | 0.00 | 0.00% | 0.03 | 229 | 820 | 1.57 | 0.25 | 0.08 | -0.06 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 20.00 | 0.33 | 0.41 | 0.37 | 0.38 | +0.03 | +8.58% | 0.02 | 125 | 1,328 | 1.58 | 0.20 | 0.07 | -0.06 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 21.00 | 0.25 | 0.29 | 0.27 | 0.29 | -0.18 | -38.30% | 0.01 | 1,207 | 409 | 1.60 | 0.16 | 0.06 | -0.05 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 22.00 | 0.16 | 0.30 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 7 | 470 | 1.67 | 0.12 | 0.05 | -0.04 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 23.00 | 0.12 | 0.35 | 0.24 | 0.15 | -0.03 | -16.67% | 0.01 | 35 | 167 | 1.79 | 0.09 | 0.04 | -0.03 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 24.00 | 0.07 | 0.73 | 0.40 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 156 | 2.08 | 0.07 | 0.03 | -0.03 | 10/27/2025 | 10/28/2025 10:58:54 AM EST |
| 25.00 | 0.03 | 0.20 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 910 | 1.67 | 0.06 | 0.03 | -0.03 | 10/27/2025 | 10/28/2025 10:58:54 AM EST |
| 26.00 | 0.01 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.73 | 0.05 | 0.02 | -0.02 | 10/27/2025 | 10/28/2025 10:58:54 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.11 | 0.02 | 0.01 | -0.01 | 10/23/2025 | 10/28/2025 10:58:54 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.23 | 0.02 | 0.01 | -0.01 | 10/23/2025 | 10/28/2025 10:58:54 AM EST |
| 29.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.65 | 0.01 | 0.01 | -0.01 | 10/27/2025 | 10/28/2025 10:58:54 AM EST |
| 30.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,241 | 2.66 | 0.01 | 0.01 | -0.01 | 10/27/2025 | 10/28/2025 10:58:54 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.55 | 0.01 | 0.00 | 0.00 | 10/28/2025 10:58:54 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/28/2025 10:58:54 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 10/28/2025 10:58:54 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 10:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 10:58:54 AM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 10:58:54 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.08 | 0 | 11 | 6.75 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/28/2025 10:58:54 AM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.07 | 0 | 1 | 6.23 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/28/2025 10:58:54 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.77 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/28/2025 10:58:54 AM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 10 | 5.35 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/28/2025 10:58:54 AM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.86 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 10:58:54 AM EST |
| 7.50 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.97 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 10:58:54 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 20 | 4.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 10:58:54 AM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 398 | 3.99 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 10:58:54 AM EST |
| 9.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 203 | 2.73 | -0.01 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 10:58:54 AM EST |
| 9.50 | 0.00 | 0.61 | 0.31 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.16 | -0.02 | 0.01 | -0.01 | 10/22/2025 | 10/28/2025 10:58:54 AM EST |
| 10.00 | 0.05 | 0.13 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 18 | 6,356 | 1.68 | -0.03 | 0.02 | -0.01 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 10.50 | 0.07 | 0.19 | 0.13 | 0.14 | +0.01 | +7.70% | 0.01 | 5 | 68 | 1.54 | -0.05 | 0.03 | -0.02 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 11.00 | 0.13 | 0.23 | 0.18 | 0.18 | +0.02 | +12.50% | 0.02 | 239 | 5,342 | 1.60 | -0.08 | 0.04 | -0.02 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 11.50 | 0.21 | 0.30 | 0.26 | 0.24 | +0.03 | +14.29% | 0.02 | 55 | 872 | 1.53 | -0.10 | 0.05 | -0.03 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 12.00 | 0.28 | 0.52 | 0.40 | 0.27 | -0.02 | -6.90% | 0.03 | 2,112 | 303 | 1.54 | -0.13 | 0.06 | -0.04 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 12.50 | 0.38 | 0.46 | 0.42 | 0.40 | +0.03 | +8.11% | 0.03 | 118 | 223 | 1.51 | -0.17 | 0.06 | -0.05 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 13.00 | 0.51 | 0.62 | 0.57 | 0.53 | +0.03 | +6.00% | 0.04 | 120 | 413 | 1.49 | -0.21 | 0.07 | -0.05 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 13.50 | 0.63 | 0.79 | 0.71 | 0.67 | +0.02 | +3.08% | 0.05 | 63 | 1,016 | 1.50 | -0.26 | 0.08 | -0.06 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 14.00 | 0.87 | 0.98 | 0.93 | 0.91 | +0.06 | +7.06% | 0.07 | 42 | 693 | 1.49 | -0.31 | 0.09 | -0.06 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 14.50 | 1.04 | 1.21 | 1.13 | 1.08 | +0.04 | +3.85% | 0.08 | 64 | 210 | 1.47 | -0.36 | 0.10 | -0.07 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 15.00 | 1.33 | 1.45 | 1.39 | 1.33 | +0.03 | +2.31% | 0.09 | 66 | 520 | 1.50 | -0.41 | 0.10 | -0.07 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 15.50 | 1.58 | 1.70 | 1.64 | 1.61 | +0.06 | +3.88% | 0.11 | 217 | 323 | 1.51 | -0.46 | 0.10 | -0.07 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 16.00 | 1.89 | 2.05 | 1.97 | 1.92 | +0.03 | +1.59% | 0.12 | 33 | 1,519 | 1.47 | -0.51 | 0.10 | -0.07 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 16.50 | 2.23 | 2.38 | 2.31 | 2.25 | +0.19 | +9.23% | 0.14 | 1 | 212 | 1.47 | -0.56 | 0.10 | -0.07 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 17.00 | 2.58 | 2.73 | 2.66 | 2.51 | +0.16 | +6.81% | 0.16 | 34 | 1,488 | 1.47 | -0.60 | 0.10 | -0.07 | 10/28/2025 | 10/28/2025 10:58:54 AM EST |
| 17.50 | 2.83 | 3.15 | 2.99 | 2.60 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.80 | -0.64 | 0.09 | -0.07 | 10/24/2025 | 10/28/2025 10:58:54 AM EST |
| 18.00 | 3.00 | 4.00 | 3.50 | 3.21 | 0.00 | 0.00% | 0.19 | 0 | 126 | 1.82 | -0.68 | 0.09 | -0.07 | 10/21/2025 | 10/28/2025 10:58:54 AM EST |
| 18.50 | 3.60 | 3.95 | 3.78 | 3.70 | % | 0.20 | 50 | 0 | 1.83 | -0.72 | 0.08 | -0.07 | 10/28/2025 | 10/28/2025 10:58:54 AM EST | |
| 19.00 | 3.95 | 5.50 | 4.73 | 4.91 | 0.00 | 0.00% | 0.25 | 0 | 17 | 2.18 | -0.75 | 0.08 | -0.06 | 10/17/2025 | 10/28/2025 10:58:54 AM EST |
| 20.00 | 4.15 | 6.35 | 5.25 | 5.29 | 0.00 | 0.00% | 0.26 | 0 | 64 | 3.11 | -0.80 | 0.07 | -0.06 | 10/22/2025 | 10/28/2025 10:58:54 AM EST |
| 21.00 | 5.20 | 7.40 | 6.30 | 4.95 | 0.00 | 0.00% | 0.30 | 0 | 5 | 3.37 | -0.84 | 0.06 | -0.05 | 10/21/2025 | 10/28/2025 10:58:54 AM EST |
| 22.00 | 6.35 | 8.35 | 7.35 | 6.70 | 0.00 | 0.00% | 0.33 | 0 | 30 | 3.53 | -0.88 | 0.05 | -0.04 | 10/16/2025 | 10/28/2025 10:58:54 AM EST |
| 23.00 | 6.90 | 8.70 | 7.80 | 7.00 | 0.00 | 0.00% | 0.34 | 0 | 30 | 3.01 | -0.91 | 0.04 | -0.03 | 10/13/2025 | 10/28/2025 10:58:54 AM EST |
| 24.00 | 8.30 | 10.30 | 9.30 | 8.13 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.82 | -0.93 | 0.03 | -0.03 | 10/27/2025 | 10/28/2025 10:58:54 AM EST |
| 25.00 | 8.85 | 11.15 | 10.00 | 9.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.82 | -0.94 | 0.03 | -0.03 | 10/27/2025 | 10/28/2025 10:58:54 AM EST |
| 26.00 | 9.80 | 12.15 | 10.98 | % | 0.42 | 0 | 0 | 3.97 | -0.95 | 0.02 | -0.02 | 10/28/2025 10:58:54 AM EST | |||
| 27.00 | 11.00 | 13.20 | 12.10 | % | 0.45 | 0 | 0 | 4.17 | -0.98 | 0.01 | -0.01 | 10/28/2025 10:58:54 AM EST | |||
| 28.00 | 12.00 | 14.15 | 13.08 | % | 0.47 | 0 | 0 | 4.24 | -0.98 | 0.01 | -0.01 | 10/28/2025 10:58:54 AM EST | |||
| 29.00 | 13.00 | 15.15 | 14.08 | % | 0.49 | 0 | 0 | 4.36 | -0.99 | 0.01 | -0.01 | 10/28/2025 10:58:54 AM EST | |||
| 30.00 | 13.80 | 16.15 | 14.98 | 15.25 | 0.00 | 0.00% | 0.50 | 0 | 41 | 4.49 | -0.99 | 0.01 | -0.01 | 10/20/2025 | 10/28/2025 10:58:54 AM EST |
| 31.00 | 14.75 | 17.15 | 15.95 | % | 0.51 | 0 | 0 | 4.60 | -0.99 | 0.00 | 0.00 | 10/28/2025 10:58:54 AM EST | |||
| 32.00 | 15.75 | 18.15 | 16.95 | % | 0.53 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 10/28/2025 10:58:54 AM EST | |||
| 33.00 | 16.70 | 19.10 | 17.90 | % | 0.54 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 10/28/2025 10:58:54 AM EST | |||
| 34.00 | 17.80 | 20.05 | 18.93 | % | 0.56 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 10/28/2025 10:58:54 AM EST |