Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $12.02 as of 12/26/2025 2:51:36 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 | 10.00 | 11.55 | 10.78 | 17.18 | 0.00 | 0.00% | 10.78 | 0 | 2 | 8.53 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 4:00:00 PM EST |
| 1.50 | 9.80 | 10.85 | 10.33 | 13.75 | 0.00 | 0.00% | 6.89 | 0 | 22 | 5.30 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:00 PM EST |
| 2.00 | 9.15 | 10.30 | 9.73 | 11.30 | 0.00 | 0.00% | 4.87 | 0 | 41 | 4.24 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 2.50 | 8.75 | 9.80 | 9.28 | 12.90 | 0.00 | 0.00% | 3.71 | 0 | 53 | 3.67 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 4:00:00 PM EST |
| 3.00 | 8.15 | 9.40 | 8.78 | 12.80 | 0.00 | 0.00% | 2.93 | 0 | 21 | 3.46 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:00 PM EST |
| 3.50 | 7.80 | 8.85 | 8.33 | 12.00 | 0.00 | 0.00% | 2.38 | 0 | 94 | 2.97 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/26/2025 4:00:00 PM EST |
| 4.00 | 7.30 | 8.35 | 7.83 | 11.50 | 0.00 | 0.00% | 1.96 | 0 | 99 | 2.67 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/26/2025 4:00:00 PM EST |
| 4.50 | 6.75 | 8.05 | 7.40 | 10.50 | 0.00 | 0.00% | 1.64 | 0 | 40 | 2.72 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 4:00:00 PM EST |
| 5.00 | 6.40 | 7.35 | 6.88 | 9.20 | 0.00 | 0.00% | 1.38 | 0 | 7,627 | 2.17 | 0.99 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 4:00:00 PM EST |
| 5.50 | 6.15 | 6.90 | 6.53 | 7.05 | 0.00 | 0.00% | 1.19 | 0 | 7,140 | 2.04 | 0.99 | 0.01 | 0.00 | 12/3/2025 | 12/26/2025 4:00:00 PM EST |
| 6.00 | 5.80 | 6.45 | 6.13 | 9.05 | 0.00 | 0.00% | 1.02 | 0 | 833 | 1.91 | 0.98 | 0.01 | 0.00 | 12/5/2025 | 12/26/2025 4:00:00 PM EST |
| 7.00 | 4.85 | 5.35 | 5.10 | 5.12 | -2.88 | -36.00% | 0.73 | 10 | 408 | 1.46 | 0.95 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 8.00 | 4.00 | 4.50 | 4.25 | 4.50 | 0.00 | 0.00% | 0.53 | 0 | 543 | 1.02 | 0.90 | 0.04 | -0.01 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 9.00 | 2.86 | 3.50 | 3.18 | 3.40 | -0.10 | -2.86% | 0.35 | 10 | 917 | 1.05 | 0.84 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 10.00 | 2.48 | 2.96 | 2.72 | 2.82 | -0.01 | -0.36% | 0.27 | 4 | 1,273 | 0.94 | 0.75 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 11.00 | 1.92 | 2.25 | 2.09 | 2.15 | -0.08 | -3.59% | 0.19 | 1 | 1,092 | 0.89 | 0.66 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 12.00 | 1.60 | 1.69 | 1.65 | 1.65 | -0.13 | -7.31% | 0.14 | 152 | 6,999 | 0.91 | 0.56 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 13.00 | 1.28 | 1.33 | 1.31 | 1.31 | -0.15 | -10.28% | 0.10 | 3,376 | 1,604 | 0.93 | 0.48 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 14.00 | 1.01 | 1.05 | 1.03 | 1.04 | -0.12 | -10.35% | 0.07 | 158 | 24,350 | 0.94 | 0.40 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 15.00 | 0.76 | 0.83 | 0.80 | 0.81 | -0.12 | -12.91% | 0.05 | 284 | 11,141 | 0.94 | 0.33 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 16.00 | 0.58 | 0.66 | 0.62 | 0.64 | -0.07 | -9.86% | 0.04 | 25 | 1,233 | 0.95 | 0.28 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 17.00 | 0.47 | 0.54 | 0.51 | 0.53 | -0.04 | -7.02% | 0.03 | 51 | 3,351 | 0.97 | 0.23 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 18.00 | 0.37 | 0.44 | 0.41 | 0.43 | -0.07 | -14.00% | 0.02 | 121 | 6,311 | 0.98 | 0.20 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 19.00 | 0.21 | 0.76 | 0.49 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 519 | 1.10 | 0.16 | 0.05 | -0.01 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 20.00 | 0.28 | 0.33 | 0.31 | 0.30 | -0.07 | -18.92% | 0.02 | 171 | 9,442 | 1.04 | 0.14 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 21.00 | 0.16 | 0.30 | 0.23 | 0.25 | -0.04 | -13.80% | 0.01 | 122 | 5,145 | 1.03 | 0.12 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 22.00 | 0.18 | 0.45 | 0.32 | 0.23 | -0.22 | -48.89% | 0.01 | 1 | 1,307 | 1.17 | 0.09 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 23.00 | 0.10 | 0.34 | 0.22 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6,458 | 1.11 | 0.08 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 24.00 | 0.01 | 0.48 | 0.25 | 0.20 | -0.74 | -78.73% | 0.01 | 25 | 198 | 1.08 | 0.08 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 25.00 | 0.03 | 0.47 | 0.25 | 0.15 | -0.18 | -54.55% | 0.01 | 406 | 1,099 | 1.18 | 0.06 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 26.00 | 0.03 | 0.27 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.12 | 0.06 | 0.02 | -0.01 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 27.00 | 0.02 | 0.69 | 0.36 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.33 | 0.04 | 0.02 | 0.00 | 12/11/2025 | 12/26/2025 4:00:00 PM EST |
| 28.00 | 0.01 | 0.60 | 0.31 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,103 | 1.30 | 0.04 | 0.02 | 0.00 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 29.00 | 0.01 | 0.43 | 0.22 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.26 | 0.03 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.38 | 0.19 | 0.09 | -0.05 | -35.72% | 0.01 | 5 | 1,321 | 1.63 | 0.02 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.41 | 0.21 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.70 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 12/26/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.91 | 0.01 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.95 | 0.01 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.94 | 0.47 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 420 | 2.25 | 0.01 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.94 | 0.47 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.59 | 0.30 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.58 | 0.29 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.43 | 0.22 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 4:00:00 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.50 | 0.25 | % | 0.17 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/26/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.11 | 0.06 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 66 | 2.20 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.32 | 0.16 | 0.51 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/26/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 120 | 1.83 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 0.14 | 0.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 219 | 1.54 | -0.01 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 5.50 | 0.01 | 0.17 | 0.09 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 516 | 1.43 | -0.01 | 0.01 | 0.00 | 11/4/2025 | 12/26/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 395 | 1.33 | -0.02 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 7.00 | 0.07 | 0.21 | 0.14 | 0.16 | +0.01 | +6.67% | 0.02 | 40 | 390 | 0.98 | -0.05 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 8.00 | 0.10 | 0.31 | 0.21 | 0.25 | -0.02 | -7.41% | 0.03 | 1 | 770 | 0.87 | -0.10 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 9.00 | 0.30 | 0.46 | 0.38 | 0.44 | -0.04 | -8.34% | 0.04 | 68 | 1,997 | 0.85 | -0.16 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 10.00 | 0.73 | 0.80 | 0.77 | 0.72 | -0.06 | -7.70% | 0.08 | 119 | 1,364 | 0.91 | -0.25 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 11.00 | 1.16 | 1.22 | 1.19 | 1.20 | -0.01 | -0.83% | 0.11 | 17 | 883 | 0.91 | -0.34 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 12.00 | 1.68 | 1.75 | 1.72 | 1.72 | 0.00 | 0.00% | 0.14 | 96 | 1,495 | 0.90 | -0.44 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 13.00 | 2.31 | 2.39 | 2.35 | 2.31 | +0.02 | +0.88% | 0.18 | 59 | 1,225 | 0.91 | -0.52 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 14.00 | 3.00 | 3.10 | 3.05 | 3.10 | +0.05 | +1.64% | 0.22 | 12 | 1,322 | 0.93 | -0.60 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 15.00 | 3.70 | 4.10 | 3.90 | 3.75 | -0.10 | -2.60% | 0.26 | 21 | 945 | 0.96 | -0.67 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 16.00 | 4.40 | 6.00 | 5.20 | 4.65 | +0.03 | +0.65% | 0.33 | 3 | 472 | 1.22 | -0.72 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 17.00 | 5.35 | 5.90 | 5.63 | 5.36 | +0.27 | +5.31% | 0.33 | 2 | 2,469 | 0.99 | -0.77 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 18.00 | 6.05 | 7.70 | 6.88 | 5.60 | 0.00 | 0.00% | 0.38 | 0 | 271 | 1.75 | -0.80 | 0.06 | -0.01 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 19.00 | 6.95 | 8.40 | 7.68 | 5.35 | 0.00 | 0.00% | 0.40 | 0 | 820 | 1.67 | -0.84 | 0.05 | -0.01 | 12/12/2025 | 12/26/2025 4:00:00 PM EST |
| 20.00 | 7.95 | 8.60 | 8.28 | 8.25 | +0.75 | +10.00% | 0.41 | 10 | 262 | 1.23 | -0.86 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 21.00 | 8.80 | 10.00 | 9.40 | 9.15 | 0.00 | 0.00% | 0.45 | 0 | 258 | 1.59 | -0.88 | 0.04 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 22.00 | 9.80 | 10.85 | 10.33 | 10.43 | 0.00 | 0.00% | 0.47 | 0 | 55 | 1.56 | -0.91 | 0.04 | -0.01 | 11/21/2025 | 12/26/2025 4:00:00 PM EST |
| 23.00 | 10.80 | 11.80 | 11.30 | 9.65 | 0.00 | 0.00% | 0.49 | 0 | 57 | 1.59 | -0.92 | 0.03 | -0.01 | 10/16/2025 | 12/26/2025 4:00:00 PM EST |
| 24.00 | 11.75 | 13.45 | 12.60 | 8.55 | 0.00 | 0.00% | 0.53 | 0 | 33 | 2.08 | -0.92 | 0.03 | -0.01 | 11/11/2025 | 12/26/2025 4:00:00 PM EST |
| 25.00 | 12.75 | 13.75 | 13.25 | % | 0.53 | 0 | 0 | 1.67 | -0.94 | 0.02 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 26.00 | 13.75 | 15.05 | 14.40 | % | 0.55 | 0 | 0 | 1.94 | -0.94 | 0.02 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 27.00 | 14.70 | 16.05 | 15.38 | 12.35 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.00 | -0.96 | 0.02 | 0.00 | 10/13/2025 | 12/26/2025 4:00:00 PM EST |
| 28.00 | 15.75 | 16.55 | 16.15 | % | 0.58 | 0 | 0 | 1.66 | -0.96 | 0.02 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 29.00 | 16.70 | 17.70 | 17.20 | % | 0.59 | 0 | 0 | 1.83 | -0.97 | 0.01 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 30.00 | 17.75 | 18.70 | 18.23 | 14.35 | 0.00 | 0.00% | 0.61 | 0 | 53 | 1.88 | -0.98 | 0.01 | 0.00 | 10/15/2025 | 12/26/2025 4:00:00 PM EST |
| 31.00 | 18.70 | 21.00 | 19.85 | 17.65 | 0.00 | 0.00% | 0.64 | 0 | 44 | 2.78 | -0.99 | 0.01 | 0.00 | 11/5/2025 | 12/26/2025 4:00:00 PM EST |
| 32.00 | 19.50 | 21.15 | 20.33 | 15.15 | 0.00 | 0.00% | 0.64 | 0 | 60 | 2.30 | -0.99 | 0.01 | 0.00 | 11/10/2025 | 12/26/2025 4:00:00 PM EST |
| 33.00 | 20.50 | 23.00 | 21.75 | % | 0.66 | 0 | 0 | 2.87 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 34.00 | 21.50 | 22.95 | 22.23 | % | 0.65 | 0 | 0 | 2.24 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 35.00 | 22.45 | 23.80 | 23.13 | 22.25 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 4:00:00 PM EST |
| 36.00 | 23.50 | 25.30 | 24.40 | % | 0.68 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 37.00 | 23.30 | 27.00 | 25.15 | % | 0.68 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 38.00 | 25.50 | 27.45 | 26.48 | % | 0.70 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST |