Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $12.88 as of 11/21/2025 3:41:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.45 | 8.15 | 7.30 | % | 1.46 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 6.00 | 6.00 | 7.40 | 6.70 | 7.50 | -0.21 | -2.73% | 1.12 | 1 | 10 | 5.10 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 7.00 | 4.55 | 5.90 | 5.23 | % | 0.75 | 0 | 0 | 3.28 | 0.99 | 0.01 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 8.00 | 3.55 | 5.30 | 4.43 | % | 0.55 | 0 | 0 | 3.40 | 0.96 | 0.03 | -0.01 | 11/21/2025 3:59:47 PM EST | |||
| 9.00 | 2.68 | 4.10 | 3.39 | 9.50 | 0.00 | 0.00% | 0.38 | 0 | 9 | 2.50 | 0.91 | 0.05 | -0.02 | 11/11/2025 | 11/21/2025 3:59:47 PM EST |
| 9.50 | 2.34 | 3.45 | 2.90 | % | 0.31 | 0 | 0 | 2.02 | 0.87 | 0.07 | -0.02 | 11/21/2025 3:59:47 PM EST | |||
| 10.00 | 1.99 | 3.05 | 2.52 | 2.70 | -1.40 | -34.15% | 0.25 | 1 | 161 | 1.91 | 0.83 | 0.08 | -0.03 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 10.50 | 1.68 | 2.90 | 2.29 | % | 0.22 | 0 | 0 | 2.11 | 0.78 | 0.10 | -0.03 | 11/21/2025 3:59:47 PM EST | |||
| 11.00 | 1.76 | 2.49 | 2.13 | 2.00 | -1.95 | -49.37% | 0.19 | 35 | 35 | 1.48 | 0.73 | 0.11 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 11.50 | 1.07 | 2.06 | 1.57 | 1.64 | % | 0.14 | 8 | 0 | 1.17 | 0.66 | 0.13 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST | |
| 12.00 | 1.29 | 1.36 | 1.33 | 1.32 | -0.63 | -32.31% | 0.11 | 29 | 405 | 1.20 | 0.59 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 12.50 | 1.04 | 1.13 | 1.09 | 1.08 | -0.51 | -32.08% | 0.09 | 32 | 71 | 1.19 | 0.52 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 13.00 | 0.85 | 0.94 | 0.90 | 0.90 | -0.35 | -28.00% | 0.07 | 1,302 | 415 | 1.21 | 0.46 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 13.50 | 0.68 | 0.78 | 0.73 | 0.71 | -0.45 | -38.80% | 0.05 | 183 | 311 | 1.21 | 0.39 | 0.13 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 14.00 | 0.55 | 0.64 | 0.60 | 0.56 | -0.48 | -46.16% | 0.04 | 185 | 622 | 1.22 | 0.34 | 0.13 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 14.50 | 0.42 | 0.60 | 0.51 | 0.52 | -0.34 | -39.54% | 0.04 | 79 | 148 | 1.26 | 0.29 | 0.12 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 15.00 | 0.35 | 0.47 | 0.41 | 0.40 | -0.31 | -43.67% | 0.03 | 1,057 | 4,560 | 1.26 | 0.25 | 0.10 | -0.03 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 15.50 | 0.29 | 0.38 | 0.34 | 0.30 | -0.27 | -47.37% | 0.02 | 33 | 283 | 1.26 | 0.22 | 0.09 | -0.03 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 16.00 | 0.20 | 0.32 | 0.26 | 0.28 | -0.22 | -44.00% | 0.02 | 306 | 709 | 1.26 | 0.19 | 0.08 | -0.03 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 16.50 | 0.20 | 0.32 | 0.26 | 0.22 | -0.18 | -45.00% | 0.02 | 9 | 843 | 1.35 | 0.16 | 0.08 | -0.03 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 17.00 | 0.13 | 0.25 | 0.19 | 0.20 | -0.15 | -42.86% | 0.01 | 15 | 751 | 1.31 | 0.14 | 0.07 | -0.03 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 17.50 | 0.10 | 0.26 | 0.18 | 0.21 | -0.06 | -22.23% | 0.01 | 23 | 208 | 1.36 | 0.12 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.17 | -0.10 | -37.04% | 0.01 | 21 | 265 | 1.53 | 0.10 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 18.50 | 0.06 | 0.36 | 0.21 | 0.16 | -0.04 | -20.00% | 0.01 | 43 | 2,794 | 1.52 | 0.08 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.08 | -36.37% | 0.01 | 26 | 125 | 1.43 | 0.08 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 19.50 | 0.08 | 0.22 | 0.15 | 0.22 | +0.03 | +15.79% | 0.01 | 4 | 81 | 1.57 | 0.06 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 20.00 | 0.08 | 0.32 | 0.20 | 0.10 | -0.04 | -28.58% | 0.01 | 53 | 400 | 1.73 | 0.05 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 20.50 | 0.00 | 0.58 | 0.29 | 0.08 | -0.14 | -63.64% | 0.01 | 20 | 3 | 2.49 | 0.03 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 21.00 | 0.02 | 0.22 | 0.12 | 0.16 | -0.07 | -30.44% | 0.01 | 15 | 53 | 1.60 | 0.03 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.21 | 0.11 | 0.16 | -0.02 | -11.12% | 0.01 | 1 | 35 | 2.04 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.18 | 0.09 | 0.16 | -0.04 | -20.00% | 0.00 | 1 | 172 | 2.08 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.01 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 25.00 | 0.01 | 0.46 | 0.24 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 187 | 2.15 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.52 | 0.26 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.05 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.50 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:47 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.69 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.14 | 0.07 | 0.06 | -0.20 | -76.93% | 0.00 | 8 | 18 | 2.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 31.00 | 0.04 | 0.13 | 0.09 | 0.04 | -0.03 | -42.86% | 0.00 | 53 | 54 | 2.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 32.00 | 0.00 | 0.62 | 0.31 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1,466 | 3.74 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:47 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:47 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 100 | 4.36 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:47 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 | 0.03 | % | 0.08 | 5 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST | |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 8 | 3.59 | -0.01 | 0.01 | 0.00 | 11/17/2025 | 11/21/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 0.16 | 0.08 | 0.09 | -0.09 | -50.00% | 0.01 | 120 | 8 | 1.73 | -0.04 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 9.00 | 0.15 | 0.17 | 0.16 | 0.15 | +0.02 | +15.39% | 0.02 | 128 | 5,521 | 1.36 | -0.09 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 9.50 | 0.07 | 0.45 | 0.26 | 0.21 | +0.01 | +5.00% | 0.03 | 33 | 11 | 1.33 | -0.13 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 10.00 | 0.26 | 0.36 | 0.31 | 0.25 | -0.03 | -10.72% | 0.03 | 83 | 453 | 1.28 | -0.17 | 0.08 | -0.03 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 10.50 | 0.33 | 0.44 | 0.39 | 0.38 | +0.06 | +18.75% | 0.04 | 132 | 317 | 1.19 | -0.22 | 0.10 | -0.03 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 11.00 | 0.50 | 0.67 | 0.59 | 0.54 | +0.05 | +10.21% | 0.05 | 54 | 598 | 1.24 | -0.27 | 0.11 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 11.50 | 0.67 | 0.87 | 0.77 | 0.70 | +0.06 | +9.38% | 0.07 | 12 | 129 | 1.23 | -0.34 | 0.13 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 12.00 | 0.91 | 1.00 | 0.96 | 0.95 | +0.16 | +20.26% | 0.08 | 102 | 401 | 1.18 | -0.41 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 12.50 | 1.14 | 1.34 | 1.24 | 1.06 | +0.16 | +17.78% | 0.10 | 50 | 170 | 1.20 | -0.48 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 13.00 | 1.44 | 1.70 | 1.57 | 1.50 | +0.26 | +20.97% | 0.12 | 84 | 325 | 1.23 | -0.54 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 13.50 | 1.78 | 2.04 | 1.91 | 1.83 | +0.38 | +26.21% | 0.14 | 4 | 346 | 1.24 | -0.61 | 0.13 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 14.00 | 2.15 | 2.76 | 2.46 | 2.10 | +0.42 | +25.00% | 0.18 | 60 | 281 | 1.44 | -0.66 | 0.13 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 14.50 | 2.56 | 3.05 | 2.81 | 2.40 | +0.31 | +14.84% | 0.19 | 17 | 187 | 1.42 | -0.71 | 0.12 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 15.00 | 2.86 | 3.25 | 3.06 | 2.98 | +0.73 | +32.45% | 0.20 | 66 | 383 | 1.23 | -0.75 | 0.10 | -0.03 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 15.50 | 3.25 | 3.70 | 3.48 | 3.35 | +0.60 | +21.82% | 0.22 | 24 | 101 | 1.18 | -0.78 | 0.09 | -0.03 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 16.00 | 3.80 | 4.10 | 3.95 | 3.95 | +0.35 | +9.73% | 0.25 | 23 | 130 | 1.29 | -0.81 | 0.08 | -0.03 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 16.50 | 4.05 | 4.80 | 4.43 | 3.52 | 0.00 | 0.00% | 0.27 | 0 | 111 | 1.86 | -0.84 | 0.08 | -0.03 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 17.00 | 4.50 | 5.65 | 5.08 | 4.62 | 0.00 | 0.00% | 0.30 | 0 | 221 | 2.38 | -0.86 | 0.07 | -0.03 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 17.50 | 4.70 | 6.20 | 5.45 | 4.55 | 0.00 | 0.00% | 0.31 | 0 | 41 | 2.54 | -0.88 | 0.06 | -0.02 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 18.00 | 5.55 | 6.60 | 6.08 | 6.08 | +1.73 | +39.77% | 0.34 | 10 | 280 | 2.52 | -0.90 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 18.50 | 5.90 | 7.00 | 6.45 | 6.48 | +0.37 | +6.06% | 0.35 | 55 | 356 | 2.48 | -0.92 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 19.00 | 6.40 | 7.65 | 7.03 | 5.60 | 0.00 | 0.00% | 0.37 | 0 | 142 | 2.76 | -0.92 | 0.04 | -0.02 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 19.50 | 6.90 | 8.05 | 7.48 | 4.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.71 | -0.94 | 0.04 | -0.01 | 11/13/2025 | 11/21/2025 3:59:47 PM EST |
| 20.00 | 7.35 | 8.55 | 7.95 | 4.40 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.80 | -0.95 | 0.03 | -0.01 | 11/13/2025 | 11/21/2025 3:59:47 PM EST |
| 20.50 | 7.30 | 9.05 | 8.18 | % | 0.40 | 0 | 0 | 2.87 | -0.97 | 0.02 | -0.01 | 11/21/2025 3:59:47 PM EST | |||
| 21.00 | 7.80 | 9.75 | 8.78 | 3.91 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.19 | -0.97 | 0.02 | -0.01 | 11/11/2025 | 11/21/2025 3:59:47 PM EST |
| 22.00 | 8.95 | 10.90 | 9.93 | 5.90 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.51 | -0.98 | 0.01 | 0.00 | 11/12/2025 | 11/21/2025 3:59:47 PM EST |
| 23.00 | 9.70 | 11.60 | 10.65 | 6.40 | 0.00 | 0.00% | 0.46 | 0 | 30 | 3.28 | -0.99 | 0.01 | 0.00 | 11/7/2025 | 11/21/2025 3:59:47 PM EST |
| 24.00 | 10.75 | 12.60 | 11.68 | % | 0.49 | 0 | 0 | 3.40 | -0.99 | 0.01 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 25.00 | 11.70 | 13.70 | 12.70 | % | 0.51 | 0 | 0 | 3.65 | -0.99 | 0.01 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 26.00 | 12.70 | 14.60 | 13.65 | % | 0.53 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 27.00 | 13.70 | 15.60 | 14.65 | % | 0.54 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 28.00 | 14.70 | 16.80 | 15.75 | % | 0.56 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 29.00 | 15.70 | 17.55 | 16.63 | % | 0.57 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 30.00 | 16.70 | 18.55 | 17.63 | % | 0.59 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 31.00 | 17.70 | 19.55 | 18.63 | 13.75 | 0.00 | 0.00% | 0.60 | 0 | 40 | 4.03 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:47 PM EST |
| 32.00 | 18.70 | 20.60 | 19.65 | % | 0.61 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 33.00 | 19.70 | 21.60 | 20.65 | % | 0.63 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 34.00 | 20.70 | 22.50 | 21.60 | % | 0.64 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 35.00 | 21.70 | 23.50 | 22.60 | % | 0.65 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 36.00 | 22.70 | 24.50 | 23.60 | % | 0.66 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 37.00 | 23.70 | 25.70 | 24.70 | % | 0.67 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 38.00 | 24.75 | 26.50 | 25.63 | % | 0.67 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST |