Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $16.99 as of 10/15/2025 8:42:04 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 | 10.95 | 13.95 | 12.45 | % | 2.49 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 6.00 | 9.95 | 12.95 | 11.45 | % | 1.91 | 0 | 0 | 4.48 | 0.99 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 7.00 | 8.85 | 11.55 | 10.20 | % | 1.46 | 0 | 0 | 3.27 | 0.98 | 0.01 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 8.00 | 8.10 | 11.10 | 9.60 | % | 1.20 | 0 | 0 | 3.55 | 0.96 | 0.01 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 9.00 | 7.15 | 9.75 | 8.45 | 5.48 | 0.00 | 0.00% | 0.94 | 0 | 11 | 2.84 | 0.94 | 0.01 | -0.01 | 10/10/2025 | 10/14/2025 3:59:51 PM EST |
| 9.50 | 6.05 | 9.80 | 7.93 | % | 0.83 | 0 | 0 | 3.04 | 0.92 | 0.02 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 10.00 | 5.80 | 7.55 | 6.68 | 8.00 | 0.00 | 0.00% | 0.67 | 0 | 6 | 2.32 | 0.91 | 0.02 | -0.02 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 10.50 | 6.40 | 8.20 | 7.30 | % | 0.70 | 0 | 0 | 2.31 | 0.89 | 0.02 | -0.02 | 10/14/2025 3:59:51 PM EST | |||
| 11.00 | 5.65 | 7.65 | 6.65 | % | 0.60 | 0 | 0 | 2.00 | 0.87 | 0.03 | -0.02 | 10/14/2025 3:59:51 PM EST | |||
| 11.50 | 5.30 | 7.10 | 6.20 | 7.00 | 0.00 | 0.00% | 0.54 | 0 | 50 | 1.96 | 0.85 | 0.03 | -0.02 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 12.00 | 5.05 | 7.35 | 6.20 | % | 0.52 | 0 | 0 | 1.43 | 0.83 | 0.03 | -0.02 | 10/14/2025 3:59:51 PM EST | |||
| 12.50 | 4.85 | 6.80 | 5.83 | 5.50 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.43 | 0.81 | 0.03 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 13.00 | 4.80 | 6.00 | 5.40 | 4.85 | 0.00 | 0.00% | 0.42 | 0 | 12 | 1.42 | 0.79 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 13.50 | 3.95 | 5.75 | 4.85 | % | 0.36 | 0 | 0 | 1.27 | 0.77 | 0.04 | -0.03 | 10/14/2025 3:59:51 PM EST | |||
| 14.00 | 3.65 | 5.90 | 4.78 | 5.15 | 0.00 | 0.00% | 0.34 | 0 | 29 | 1.40 | 0.74 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 14.50 | 3.70 | 5.10 | 4.40 | 4.90 | 0.00 | 0.00% | 0.30 | 0 | 91 | 1.36 | 0.72 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 15.00 | 3.40 | 4.50 | 3.95 | 4.20 | 0.00 | 0.00% | 0.26 | 0 | 238 | 1.27 | 0.69 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 15.50 | 3.30 | 4.20 | 3.75 | 4.05 | 0.00 | 0.00% | 0.24 | 0 | 28 | 1.28 | 0.67 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 16.00 | 3.10 | 3.95 | 3.53 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 70 | 1.30 | 0.65 | 0.05 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 16.50 | 2.83 | 4.45 | 3.64 | 3.15 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.45 | 0.62 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 17.00 | 3.00 | 3.60 | 3.30 | 3.55 | 0.00 | 0.00% | 0.19 | 0 | 113 | 1.39 | 0.60 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 17.50 | 2.78 | 3.05 | 2.92 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 135 | 1.36 | 0.58 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 18.00 | 2.76 | 2.99 | 2.88 | 2.80 | 0.00 | 0.00% | 0.16 | 0 | 159 | 1.37 | 0.55 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 18.50 | 2.60 | 2.96 | 2.78 | 2.80 | 0.00 | 0.00% | 0.15 | 0 | 43 | 1.39 | 0.53 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 19.00 | 2.36 | 2.90 | 2.63 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 89 | 1.41 | 0.51 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 19.50 | 2.16 | 2.74 | 2.45 | 2.85 | 0.00 | 0.00% | 0.13 | 0 | 21 | 1.40 | 0.49 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 20.00 | 2.13 | 2.42 | 2.28 | 2.28 | 0.00 | 0.00% | 0.11 | 0 | 335 | 1.37 | 0.47 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 21.00 | 1.76 | 2.38 | 2.07 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 47 | 1.42 | 0.43 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 22.00 | 1.43 | 2.37 | 1.90 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 50 | 1.44 | 0.40 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 23.00 | 1.44 | 2.03 | 1.74 | 2.09 | 0.00 | 0.00% | 0.08 | 0 | 61 | 1.46 | 0.37 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 24.00 | 1.10 | 1.87 | 1.49 | 1.96 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.44 | 0.34 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 25.00 | 1.15 | 1.63 | 1.39 | 1.64 | 0.00 | 0.00% | 0.06 | 0 | 100 | 1.47 | 0.31 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 30.00 | 0.78 | 1.01 | 0.90 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 537 | 1.53 | 0.21 | 0.03 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 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 | 2.17 | 1.09 | % | 0.22 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 2.21 | 1.11 | % | 0.19 | 0 | 0 | 4.69 | -0.01 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.62 | 0.31 | % | 0.04 | 0 | 0 | 2.36 | -0.02 | 0.01 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 8.00 | 0.03 | 0.51 | 0.27 | % | 0.03 | 0 | 0 | 1.51 | -0.04 | 0.01 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 9.00 | 0.18 | 0.58 | 0.38 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.52 | -0.06 | 0.01 | -0.01 | 10/10/2025 | 10/14/2025 3:59:51 PM EST |
| 9.50 | 0.30 | 0.97 | 0.64 | % | 0.07 | 0 | 0 | 1.67 | -0.08 | 0.02 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 10.00 | 0.39 | 0.64 | 0.52 | 0.44 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.47 | -0.09 | 0.02 | -0.02 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 10.50 | 0.50 | 0.83 | 0.67 | 0.57 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.50 | -0.11 | 0.02 | -0.02 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 11.00 | 0.57 | 0.75 | 0.66 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 27 | 1.39 | -0.13 | 0.03 | -0.02 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 11.50 | 0.59 | 0.94 | 0.77 | 0.79 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.36 | -0.15 | 0.03 | -0.02 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 12.00 | 0.65 | 1.03 | 0.84 | 0.81 | 0.00 | 0.00% | 0.07 | 0 | 49 | 1.31 | -0.17 | 0.03 | -0.02 | 10/13/2025 | 10/14/2025 3:59:51 PM EST |
| 12.50 | 0.74 | 1.38 | 1.06 | 1.04 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.35 | -0.19 | 0.03 | -0.03 | 10/13/2025 | 10/14/2025 3:59:51 PM EST |
| 13.00 | 0.90 | 1.33 | 1.12 | 1.29 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.28 | -0.21 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 13.50 | 1.07 | 1.81 | 1.44 | % | 0.11 | 0 | 0 | 1.36 | -0.23 | 0.04 | -0.03 | 10/14/2025 3:59:51 PM EST | |||
| 14.00 | 1.45 | 1.95 | 1.70 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 66 | 1.39 | -0.26 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 14.50 | 1.66 | 2.25 | 1.96 | 1.85 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.41 | -0.28 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 15.00 | 1.89 | 2.41 | 2.15 | 1.87 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.38 | -0.31 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 15.50 | 1.99 | 2.45 | 2.22 | % | 0.14 | 0 | 0 | 1.30 | -0.33 | 0.04 | -0.03 | 10/14/2025 3:59:51 PM EST | |||
| 16.00 | 2.23 | 3.10 | 2.67 | 2.62 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.38 | -0.35 | 0.05 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 16.50 | 2.57 | 3.35 | 2.96 | 2.89 | 0.00 | 0.00% | 0.18 | 0 | 43 | 1.39 | -0.38 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 17.00 | 2.78 | 4.10 | 3.44 | 3.23 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.47 | -0.40 | 0.05 | -0.04 | 10/13/2025 | 10/14/2025 3:59:51 PM EST |
| 17.50 | 2.97 | 4.00 | 3.49 | 3.55 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.36 | -0.42 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 18.00 | 3.50 | 4.65 | 4.08 | 4.75 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.48 | -0.45 | 0.05 | -0.04 | 10/9/2025 | 10/14/2025 3:59:51 PM EST |
| 18.50 | 3.30 | 4.95 | 4.13 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 21 | 1.36 | -0.47 | 0.05 | -0.04 | 10/13/2025 | 10/14/2025 3:59:51 PM EST |
| 19.00 | 4.15 | 5.25 | 4.70 | 5.55 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.47 | -0.49 | 0.05 | -0.04 | 10/9/2025 | 10/14/2025 3:59:51 PM EST |
| 19.50 | 4.05 | 5.65 | 4.85 | 5.95 | 0.00 | 0.00% | 0.25 | 0 | 27 | 1.38 | -0.51 | 0.05 | -0.04 | 10/9/2025 | 10/14/2025 3:59:51 PM EST |
| 20.00 | 4.90 | 5.50 | 5.20 | 6.30 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.38 | -0.53 | 0.05 | -0.04 | 10/9/2025 | 10/14/2025 3:59:51 PM EST |
| 21.00 | 5.15 | 6.80 | 5.98 | 5.95 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.39 | -0.57 | 0.05 | -0.04 | 10/13/2025 | 10/14/2025 3:59:51 PM EST |
| 22.00 | 6.30 | 7.90 | 7.10 | 7.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.55 | -0.60 | 0.05 | -0.04 | 10/13/2025 | 10/14/2025 3:59:51 PM EST |
| 23.00 | 7.15 | 8.70 | 7.93 | % | 0.34 | 0 | 0 | 1.58 | -0.63 | 0.04 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 24.00 | 7.40 | 9.50 | 8.45 | % | 0.35 | 0 | 0 | 1.40 | -0.66 | 0.04 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 25.00 | 8.80 | 10.25 | 9.53 | % | 0.38 | 0 | 0 | 1.55 | -0.69 | 0.04 | -0.03 | 10/14/2025 3:59:51 PM EST | |||
| 30.00 | 12.65 | 15.05 | 13.85 | % | 0.46 | 0 | 0 | 2.14 | -0.79 | 0.03 | -0.03 | 10/14/2025 3:59:51 PM EST |