Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $14.23 as of 11/28/2025 3:34:43 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 | 12.60 | 14.50 | 13.55 | % | 13.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 2.00 | 11.60 | 13.65 | 12.63 | % | 6.32 | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 3.00 | 10.65 | 12.50 | 11.58 | % | 3.86 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 4.00 | 9.70 | 11.40 | 10.55 | % | 2.64 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 5.00 | 8.65 | 10.40 | 9.53 | 10.00 | 0.00 | 0.00% | 1.91 | 0 | 2 | 3.75 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:51 PM EST |
| 6.00 | 7.65 | 9.40 | 8.53 | % | 1.42 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 7.00 | 6.60 | 8.35 | 7.48 | 5.56 | 0.00 | 0.00% | 1.07 | 0 | 78 | 2.61 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:51 PM EST |
| 8.00 | 5.70 | 7.35 | 6.53 | 6.32 | +1.08 | +20.62% | 0.82 | 40 | 177 | 2.22 | 0.99 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 9.00 | 4.60 | 7.10 | 5.85 | 3.63 | 0.00 | 0.00% | 0.65 | 0 | 7 | 2.94 | 0.98 | 0.01 | -0.01 | 11/21/2025 | 11/28/2025 12:59:51 PM EST |
| 9.50 | 4.15 | 6.45 | 5.30 | % | 0.56 | 0 | 0 | 2.54 | 0.97 | 0.02 | -0.01 | 11/28/2025 12:59:51 PM EST | |||
| 10.00 | 4.70 | 5.45 | 5.08 | 5.17 | +1.02 | +24.58% | 0.51 | 50 | 318 | 1.72 | 0.95 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 10.50 | 4.10 | 5.00 | 4.55 | 3.20 | 0.00 | 0.00% | 0.43 | 0 | 201 | 1.64 | 0.93 | 0.03 | -0.01 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 11.00 | 3.60 | 4.55 | 4.08 | 3.60 | +0.10 | +2.86% | 0.37 | 20 | 129 | 1.54 | 0.90 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 11.50 | 2.70 | 4.15 | 3.43 | % | 0.30 | 0 | 0 | 1.50 | 0.87 | 0.05 | -0.02 | 11/28/2025 12:59:51 PM EST | |||
| 12.00 | 3.35 | 3.80 | 3.58 | 3.43 | +0.89 | +35.04% | 0.30 | 5 | 499 | 1.19 | 0.84 | 0.06 | -0.02 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 12.50 | 2.42 | 3.40 | 2.91 | 1.70 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.43 | 0.80 | 0.07 | -0.03 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 13.00 | 2.66 | 2.83 | 2.75 | 2.71 | +0.48 | +21.53% | 0.21 | 44 | 1,277 | 1.09 | 0.76 | 0.08 | -0.03 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 13.50 | 2.31 | 2.64 | 2.48 | 2.55 | +0.70 | +37.84% | 0.18 | 50 | 80 | 1.13 | 0.71 | 0.09 | -0.03 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 14.00 | 2.02 | 2.30 | 2.16 | 2.10 | +0.41 | +24.26% | 0.15 | 146 | 1,867 | 1.07 | 0.66 | 0.09 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 14.50 | 1.78 | 1.92 | 1.85 | 1.86 | +0.32 | +20.78% | 0.13 | 86 | 38 | 1.09 | 0.61 | 0.10 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 15.00 | 1.54 | 1.64 | 1.59 | 1.59 | +0.33 | +26.19% | 0.11 | 666 | 5,722 | 1.08 | 0.56 | 0.10 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 15.50 | 1.33 | 1.45 | 1.39 | 1.52 | +0.48 | +46.16% | 0.09 | 55 | 31 | 1.08 | 0.51 | 0.10 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 16.00 | 1.13 | 1.25 | 1.19 | 1.19 | +0.25 | +26.60% | 0.07 | 250 | 1,589 | 1.08 | 0.47 | 0.10 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 16.50 | 0.95 | 1.09 | 1.02 | 0.98 | +0.21 | +27.28% | 0.06 | 36 | 880 | 1.08 | 0.42 | 0.10 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 17.00 | 0.82 | 0.91 | 0.87 | 0.88 | +0.19 | +27.54% | 0.05 | 484 | 4,264 | 1.08 | 0.38 | 0.10 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 17.50 | 0.70 | 0.81 | 0.76 | 0.74 | +0.14 | +23.34% | 0.04 | 1 | 59 | 1.08 | 0.34 | 0.09 | -0.03 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 18.00 | 0.59 | 0.68 | 0.64 | 0.66 | +0.19 | +40.43% | 0.04 | 4,156 | 2,350 | 1.08 | 0.30 | 0.09 | -0.03 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 19.00 | 0.42 | 0.51 | 0.47 | 0.44 | +0.06 | +15.79% | 0.02 | 582 | 2,242 | 1.09 | 0.24 | 0.08 | -0.03 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 20.00 | 0.29 | 0.38 | 0.34 | 0.33 | +0.04 | +13.80% | 0.02 | 1,838 | 6,890 | 1.11 | 0.18 | 0.06 | -0.03 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 21.00 | 0.21 | 0.30 | 0.26 | 0.25 | +0.03 | +13.64% | 0.01 | 2 | 363 | 1.12 | 0.14 | 0.05 | -0.02 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 22.00 | 0.17 | 0.20 | 0.19 | 0.21 | +0.03 | +16.67% | 0.01 | 115 | 5,058 | 1.13 | 0.11 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 23.00 | 0.12 | 0.36 | 0.24 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 604 | 1.13 | 0.08 | 0.04 | -0.01 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 24.00 | 0.01 | 0.14 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 1 | 2,719 | 1.02 | 0.06 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 25.00 | 0.01 | 0.14 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 5 | 3,508 | 1.21 | 0.05 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 26.00 | 0.01 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 454 | 1.23 | 0.03 | 0.02 | -0.01 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.53 | 0.02 | 0.01 | -0.01 | 11/21/2025 | 11/28/2025 12:59:51 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 127 | 2.33 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/28/2025 12:59:51 PM EST |
| 29.00 | 0.00 | 0.64 | 0.32 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,151 | 2.30 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/28/2025 12:59:51 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.02 | -20.00% | 0.00 | 50 | 1,403 | 1.50 | 0.01 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 204 | 2.55 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:51 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.62 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:51 PM EST |
| 33.00 | 0.00 | 0.57 | 0.29 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.49 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:51 PM EST |
| 34.00 | 0.00 | 0.39 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,457 | 2.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 35.00 | 0.00 | 0.56 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:51 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.98 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 100 | 4.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 12:59:51 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 62 | 3.96 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.71 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:51 PM EST |
| 8.00 | 0.00 | 0.59 | 0.30 | 0.06 | -0.04 | -40.00% | 0.04 | 5 | 112 | 2.67 | -0.01 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.03 | -33.34% | 0.01 | 71 | 369 | 1.28 | -0.02 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 9.50 | 0.07 | 0.20 | 0.14 | 0.14 | % | 0.01 | 11 | 0 | 1.34 | -0.03 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 12:59:51 PM EST | |
| 10.00 | 0.08 | 0.34 | 0.21 | 0.13 | -0.09 | -40.91% | 0.02 | 63 | 5,532 | 1.17 | -0.05 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 10.50 | 0.14 | 0.40 | 0.27 | 0.11 | -0.23 | -67.65% | 0.03 | 5 | 93 | 1.18 | -0.07 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 11.00 | 0.14 | 0.24 | 0.19 | 0.23 | -0.12 | -34.29% | 0.02 | 294 | 5,281 | 1.16 | -0.10 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 11.50 | 0.28 | 0.41 | 0.35 | 0.34 | -0.17 | -33.34% | 0.03 | 867 | 4 | 1.13 | -0.13 | 0.05 | -0.02 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 12.00 | 0.37 | 0.46 | 0.42 | 0.40 | -0.20 | -33.34% | 0.03 | 149 | 4,052 | 1.12 | -0.16 | 0.06 | -0.02 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 12.50 | 0.49 | 0.56 | 0.53 | 0.52 | -0.24 | -31.58% | 0.04 | 301 | 12 | 1.12 | -0.20 | 0.07 | -0.03 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 13.00 | 0.64 | 0.68 | 0.66 | 0.66 | -0.27 | -29.04% | 0.05 | 125 | 1,961 | 1.10 | -0.24 | 0.08 | -0.03 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 13.50 | 0.80 | 0.89 | 0.85 | 0.82 | -0.34 | -29.31% | 0.06 | 57 | 117 | 1.11 | -0.29 | 0.09 | -0.03 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 14.00 | 1.01 | 1.11 | 1.06 | 1.05 | -0.37 | -26.06% | 0.08 | 241 | 4,296 | 1.10 | -0.34 | 0.09 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 14.50 | 1.24 | 1.32 | 1.28 | 1.28 | -0.39 | -23.36% | 0.09 | 54 | 62 | 1.10 | -0.39 | 0.10 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 15.00 | 1.48 | 1.59 | 1.54 | 1.53 | -0.75 | -32.90% | 0.10 | 127 | 1,068 | 1.10 | -0.44 | 0.10 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 15.50 | 1.69 | 1.89 | 1.79 | 1.82 | % | 0.12 | 72 | 0 | 1.09 | -0.49 | 0.10 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST | |
| 16.00 | 1.87 | 2.15 | 2.01 | 2.13 | -1.42 | -40.00% | 0.13 | 37 | 1,329 | 1.09 | -0.53 | 0.10 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 16.50 | 2.38 | 2.71 | 2.55 | 2.47 | % | 0.15 | 30 | 0 | 1.09 | -0.58 | 0.10 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST | |
| 17.00 | 2.66 | 2.92 | 2.79 | 2.81 | -1.27 | -31.13% | 0.16 | 2 | 942 | 1.09 | -0.62 | 0.10 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 17.50 | 2.95 | 4.00 | 3.48 | % | 0.20 | 0 | 0 | 1.32 | -0.66 | 0.09 | -0.03 | 11/28/2025 12:59:51 PM EST | |||
| 18.00 | 3.35 | 4.05 | 3.70 | 3.55 | -1.94 | -35.34% | 0.21 | 1 | 748 | 1.21 | -0.70 | 0.09 | -0.03 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 19.00 | 4.10 | 5.00 | 4.55 | 5.75 | 0.00 | 0.00% | 0.24 | 0 | 579 | 1.21 | -0.76 | 0.08 | -0.03 | 11/18/2025 | 11/28/2025 12:59:51 PM EST |
| 20.00 | 5.00 | 6.65 | 5.83 | 5.93 | -1.82 | -23.49% | 0.29 | 7 | 141 | 1.32 | -0.82 | 0.06 | -0.03 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 21.00 | 5.90 | 7.60 | 6.75 | 8.35 | 0.00 | 0.00% | 0.32 | 0 | 88 | 2.32 | -0.86 | 0.05 | -0.02 | 11/19/2025 | 11/28/2025 12:59:51 PM EST |
| 22.00 | 6.55 | 7.35 | 6.95 | 9.30 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.39 | -0.89 | 0.04 | -0.02 | 11/19/2025 | 11/28/2025 12:59:51 PM EST |
| 23.00 | 7.65 | 9.55 | 8.60 | 9.62 | 0.00 | 0.00% | 0.37 | 0 | 28 | 2.54 | -0.92 | 0.04 | -0.01 | 11/18/2025 | 11/28/2025 12:59:51 PM EST |
| 24.00 | 8.50 | 10.55 | 9.53 | 6.19 | 0.00 | 0.00% | 0.40 | 0 | 7 | 2.66 | -0.94 | 0.03 | -0.01 | 11/10/2025 | 11/28/2025 12:59:51 PM EST |
| 25.00 | 9.55 | 11.60 | 10.58 | 7.73 | 0.00 | 0.00% | 0.42 | 0 | 47 | 2.80 | -0.95 | 0.02 | -0.01 | 11/12/2025 | 11/28/2025 12:59:51 PM EST |
| 26.00 | 10.50 | 12.45 | 11.48 | 10.40 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.79 | -0.97 | 0.02 | -0.01 | 10/21/2025 | 11/28/2025 12:59:51 PM EST |
| 27.00 | 11.45 | 13.45 | 12.45 | 8.70 | 0.00 | 0.00% | 0.46 | 0 | 65 | 2.88 | -0.98 | 0.01 | -0.01 | 11/10/2025 | 11/28/2025 12:59:51 PM EST |
| 28.00 | 12.45 | 14.45 | 13.45 | 14.00 | 0.00 | 0.00% | 0.48 | 0 | 111 | 2.98 | -0.99 | 0.01 | 0.00 | 11/5/2025 | 11/28/2025 12:59:51 PM EST |
| 29.00 | 13.45 | 15.40 | 14.43 | % | 0.50 | 0 | 0 | 3.02 | -0.99 | 0.01 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 30.00 | 14.45 | 16.40 | 15.43 | 16.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.10 | -0.99 | 0.01 | 0.00 | 11/18/2025 | 11/28/2025 12:59:51 PM EST |
| 31.00 | 15.05 | 17.50 | 16.28 | % | 0.53 | 0 | 0 | 3.26 | -0.99 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 32.00 | 16.55 | 18.50 | 17.53 | % | 0.55 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 33.00 | 17.45 | 19.50 | 18.48 | % | 0.56 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 34.00 | 18.55 | 20.50 | 19.53 | % | 0.57 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 35.00 | 19.55 | 21.50 | 20.53 | % | 0.59 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 36.00 | 20.45 | 22.40 | 21.43 | % | 0.60 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 37.00 | 21.25 | 23.40 | 22.33 | % | 0.60 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 38.00 | 22.45 | 24.40 | 23.43 | % | 0.62 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST |