Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $13.40 as of 11/26/2025 3:01:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.80 | 9.50 | 8.65 | % | 1.73 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 6.00 | 6.80 | 8.50 | 7.65 | % | 1.28 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 7.00 | 5.85 | 7.70 | 6.78 | % | 0.97 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 8.00 | 5.05 | 6.55 | 5.80 | % | 0.72 | 0 | 0 | 2.43 | 0.98 | 0.01 | -0.01 | 11/26/2025 1:58:53 PM EST | |||
| 9.00 | 4.20 | 5.65 | 4.93 | % | 0.55 | 0 | 0 | 2.20 | 0.95 | 0.03 | -0.01 | 11/26/2025 1:58:53 PM EST | |||
| 9.50 | 3.65 | 5.10 | 4.38 | 6.29 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.92 | 0.93 | 0.03 | -0.02 | 11/6/2025 | 11/26/2025 1:58:53 PM EST |
| 10.00 | 3.30 | 4.70 | 4.00 | 3.32 | 0.00 | 0.00% | 0.40 | 0 | 18 | 1.65 | 0.91 | 0.04 | -0.02 | 11/24/2025 | 11/26/2025 1:58:53 PM EST |
| 10.50 | 2.75 | 4.15 | 3.45 | % | 0.33 | 0 | 0 | 1.63 | 0.89 | 0.05 | -0.02 | 11/26/2025 1:58:53 PM EST | |||
| 11.00 | 3.10 | 3.65 | 3.38 | 3.40 | +0.75 | +28.31% | 0.31 | 100 | 393 | 0.92 | 0.85 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 11.50 | 2.00 | 3.20 | 2.60 | 2.38 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.57 | 0.81 | 0.07 | -0.03 | 11/25/2025 | 11/26/2025 1:58:53 PM EST |
| 12.00 | 2.14 | 2.84 | 2.49 | 2.10 | +0.14 | +7.15% | 0.21 | 7 | 58 | 0.97 | 0.77 | 0.09 | -0.03 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 12.50 | 2.22 | 2.44 | 2.33 | 2.01 | +0.35 | +21.09% | 0.19 | 1 | 46 | 1.10 | 0.73 | 0.10 | -0.04 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 13.00 | 1.92 | 2.14 | 2.03 | 1.90 | +0.38 | +25.00% | 0.16 | 4 | 245 | 1.12 | 0.67 | 0.11 | -0.04 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 13.50 | 1.65 | 1.79 | 1.72 | 1.70 | +0.52 | +44.07% | 0.13 | 50 | 189 | 1.13 | 0.61 | 0.12 | -0.04 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 14.00 | 1.40 | 1.45 | 1.43 | 1.37 | +0.36 | +35.65% | 0.10 | 166 | 265 | 1.11 | 0.55 | 0.13 | -0.04 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 14.50 | 1.19 | 1.26 | 1.23 | 1.25 | +0.48 | +62.34% | 0.08 | 19 | 115 | 1.11 | 0.48 | 0.13 | -0.04 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 15.00 | 0.98 | 1.08 | 1.03 | 1.02 | +0.27 | +36.00% | 0.07 | 84 | 1,085 | 1.11 | 0.43 | 0.12 | -0.04 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 15.50 | 0.81 | 0.90 | 0.86 | 0.85 | +0.24 | +39.35% | 0.06 | 32 | 45 | 1.13 | 0.37 | 0.12 | -0.04 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 16.00 | 0.66 | 0.70 | 0.68 | 0.67 | +0.12 | +21.82% | 0.04 | 201 | 175 | 1.13 | 0.32 | 0.11 | -0.04 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 16.50 | 0.53 | 0.62 | 0.58 | 0.55 | +0.12 | +27.91% | 0.04 | 12 | 219 | 1.13 | 0.28 | 0.10 | -0.03 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 17.00 | 0.44 | 0.47 | 0.46 | 0.45 | +0.10 | +28.58% | 0.03 | 314 | 202 | 1.15 | 0.24 | 0.09 | -0.03 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 17.50 | 0.36 | 0.39 | 0.38 | 0.37 | +0.02 | +5.72% | 0.02 | 9 | 96 | 1.11 | 0.21 | 0.09 | -0.03 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 18.00 | 0.28 | 0.32 | 0.30 | 0.31 | +0.03 | +10.72% | 0.02 | 19 | 225 | 1.14 | 0.18 | 0.08 | -0.03 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 18.50 | 0.22 | 0.44 | 0.33 | 0.26 | -0.04 | -13.34% | 0.02 | 17 | 63 | 1.15 | 0.16 | 0.07 | -0.03 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 19.00 | 0.20 | 0.40 | 0.30 | 0.23 | +0.03 | +15.00% | 0.02 | 5 | 167 | 1.29 | 0.13 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 19.50 | 0.08 | 0.19 | 0.14 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.05 | 0.12 | 0.06 | -0.02 | 11/18/2025 | 11/26/2025 1:58:53 PM EST |
| 20.00 | 0.10 | 0.18 | 0.14 | 0.14 | -0.01 | -6.67% | 0.01 | 21 | 1,275 | 1.22 | 0.10 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 21.00 | 0.09 | 0.15 | 0.12 | 0.01 | -0.13 | -92.86% | 0.01 | 1 | 40 | 1.50 | 0.07 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 22.00 | 0.01 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.59 | 0.05 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 1:58:53 PM EST |
| 23.00 | 0.02 | 0.30 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 465 | 1.44 | 0.03 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 1:58:53 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.51 | 0.02 | 0.01 | 0.00 | 11/10/2025 | 11/26/2025 1:58:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 60 | 2.62 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 1:58:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.72 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 11/26/2025 1:58:53 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 200 | 2.82 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 1:58:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 1:58:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.08 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 1:58:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 70 | 3.17 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 1:58:53 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 1:58:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 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 | 5.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:58:53 PM EST |
| 8.00 | 0.00 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.01 | -0.02 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 1:58:53 PM EST |
| 9.00 | 0.00 | 0.18 | 0.09 | 0.11 | -0.02 | -15.39% | 0.01 | 2 | 66 | 1.41 | -0.05 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 9.50 | 0.04 | 0.32 | 0.18 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.41 | -0.07 | 0.03 | -0.02 | 11/18/2025 | 11/26/2025 1:58:53 PM EST |
| 10.00 | 0.09 | 0.18 | 0.14 | 0.13 | -0.35 | -72.92% | 0.01 | 41 | 64 | 1.25 | -0.09 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 10.50 | 0.06 | 0.46 | 0.26 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 276 | 1.38 | -0.11 | 0.05 | -0.02 | 11/25/2025 | 11/26/2025 1:58:53 PM EST |
| 11.00 | 0.19 | 0.25 | 0.22 | 0.22 | -0.21 | -48.84% | 0.02 | 5,011 | 277 | 1.25 | -0.15 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 11.50 | 0.26 | 0.37 | 0.32 | 0.35 | -0.32 | -47.77% | 0.03 | 3 | 75 | 1.13 | -0.19 | 0.07 | -0.03 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 12.00 | 0.36 | 0.44 | 0.40 | 0.42 | -0.33 | -44.00% | 0.03 | 13 | 607 | 1.13 | -0.23 | 0.09 | -0.03 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 12.50 | 0.50 | 0.54 | 0.52 | 0.59 | -0.40 | -40.41% | 0.04 | 5 | 142 | 1.11 | -0.27 | 0.10 | -0.04 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 13.00 | 0.64 | 0.75 | 0.70 | 0.68 | -0.50 | -42.38% | 0.05 | 14 | 477 | 1.13 | -0.33 | 0.11 | -0.04 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 13.50 | 0.85 | 0.96 | 0.91 | 0.90 | -0.69 | -43.40% | 0.07 | 51 | 345 | 1.12 | -0.39 | 0.12 | -0.04 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 14.00 | 1.09 | 1.14 | 1.12 | 1.25 | -0.74 | -37.19% | 0.08 | 47 | 337 | 1.12 | -0.45 | 0.13 | -0.04 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 14.50 | 1.35 | 1.46 | 1.41 | 1.65 | -0.49 | -22.90% | 0.10 | 1 | 217 | 1.10 | -0.52 | 0.13 | -0.04 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 15.00 | 1.64 | 1.75 | 1.70 | 2.00 | -0.57 | -22.18% | 0.11 | 1 | 145 | 1.10 | -0.57 | 0.12 | -0.04 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 15.50 | 1.97 | 2.06 | 2.02 | 2.08 | -1.42 | -40.58% | 0.13 | 8 | 53 | 1.10 | -0.63 | 0.12 | -0.04 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 16.00 | 2.19 | 2.66 | 2.43 | 3.31 | 0.00 | 0.00% | 0.15 | 0 | 52 | 1.15 | -0.68 | 0.11 | -0.04 | 11/25/2025 | 11/26/2025 1:58:53 PM EST |
| 16.50 | 2.66 | 3.05 | 2.86 | 3.79 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.18 | -0.72 | 0.10 | -0.03 | 11/24/2025 | 11/26/2025 1:58:53 PM EST |
| 17.00 | 2.90 | 3.45 | 3.18 | 4.33 | 0.00 | 0.00% | 0.19 | 0 | 105 | 1.35 | -0.76 | 0.09 | -0.03 | 11/25/2025 | 11/26/2025 1:58:53 PM EST |
| 17.50 | 3.45 | 4.70 | 4.08 | 4.31 | -0.92 | -17.60% | 0.23 | 1 | 8 | 1.45 | -0.79 | 0.09 | -0.03 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 18.00 | 3.75 | 5.35 | 4.55 | 3.60 | 0.00 | 0.00% | 0.25 | 0 | 67 | 1.51 | -0.82 | 0.08 | -0.03 | 11/13/2025 | 11/26/2025 1:58:53 PM EST |
| 18.50 | 4.30 | 5.80 | 5.05 | 2.48 | 0.00 | 0.00% | 0.27 | 0 | 11 | 2.31 | -0.84 | 0.07 | -0.03 | 11/11/2025 | 11/26/2025 1:58:53 PM EST |
| 19.00 | 4.65 | 6.25 | 5.45 | 5.13 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.67 | -0.87 | 0.06 | -0.02 | 11/14/2025 | 11/26/2025 1:58:53 PM EST |
| 19.50 | 5.10 | 6.90 | 6.00 | 3.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.59 | -0.88 | 0.06 | -0.02 | 11/10/2025 | 11/26/2025 1:58:53 PM EST |
| 20.00 | 5.65 | 7.40 | 6.53 | 6.77 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.62 | -0.90 | 0.05 | -0.02 | 11/17/2025 | 11/26/2025 1:58:53 PM EST |
| 21.00 | 6.65 | 8.35 | 7.50 | % | 0.36 | 0 | 0 | 2.73 | -0.93 | 0.04 | -0.01 | 11/26/2025 1:58:53 PM EST | |||
| 22.00 | 7.55 | 9.35 | 8.45 | % | 0.38 | 0 | 0 | 2.88 | -0.95 | 0.03 | -0.01 | 11/26/2025 1:58:53 PM EST | |||
| 23.00 | 8.40 | 10.35 | 9.38 | % | 0.41 | 0 | 0 | 3.01 | -0.97 | 0.02 | -0.01 | 11/26/2025 1:58:53 PM EST | |||
| 24.00 | 9.55 | 11.35 | 10.45 | 6.05 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.14 | -0.98 | 0.01 | 0.00 | 11/11/2025 | 11/26/2025 1:58:53 PM EST |
| 25.00 | 10.50 | 12.80 | 11.65 | % | 0.47 | 0 | 0 | 3.68 | -0.99 | 0.01 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 26.00 | 11.45 | 13.80 | 12.63 | % | 0.49 | 0 | 0 | 3.79 | -0.99 | 0.01 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 27.00 | 12.45 | 14.80 | 13.63 | % | 0.50 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 28.00 | 13.40 | 15.80 | 14.60 | % | 0.52 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 29.00 | 14.40 | 16.80 | 15.60 | % | 0.54 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 30.00 | 15.40 | 17.80 | 16.60 | % | 0.55 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 31.00 | 16.40 | 18.80 | 17.60 | 12.50 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.29 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 1:58:53 PM EST |
| 32.00 | 17.40 | 19.70 | 18.55 | % | 0.58 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 33.00 | 18.40 | 20.70 | 19.55 | % | 0.59 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 34.00 | 19.50 | 21.80 | 20.65 | % | 0.61 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 35.00 | 20.20 | 22.80 | 21.50 | % | 0.61 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 36.00 | 21.25 | 23.80 | 22.53 | % | 0.63 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 37.00 | 22.25 | 24.80 | 23.53 | % | 0.64 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 38.00 | 23.25 | 25.80 | 24.53 | % | 0.65 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST |