Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $14.58 as of 1/7/2026 7:06:21 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 | 12.40 | 14.35 | 13.38 | 11.96 | 0.00 | 0.00% | 13.38 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:55 PM EST |
| 1.50 | 11.90 | 13.90 | 12.90 | 13.75 | 0.00 | 0.00% | 8.60 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:55 PM EST |
| 2.00 | 11.40 | 13.40 | 12.40 | 11.30 | 0.00 | 0.00% | 6.20 | 0 | 35 | 8.83 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 3:59:55 PM EST |
| 2.50 | 10.90 | 12.75 | 11.83 | 12.90 | 0.00 | 0.00% | 4.73 | 0 | 53 | 6.71 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 3:59:55 PM EST |
| 3.00 | 10.40 | 12.25 | 11.33 | 12.80 | 0.00 | 0.00% | 3.78 | 0 | 21 | 5.82 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 3:59:55 PM EST |
| 3.50 | 10.05 | 12.15 | 11.10 | 12.00 | 0.00 | 0.00% | 3.17 | 0 | 94 | 6.03 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 1/7/2026 3:59:55 PM EST |
| 4.00 | 9.40 | 11.40 | 10.40 | 11.50 | 0.00 | 0.00% | 2.60 | 0 | 99 | 4.92 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 1/7/2026 3:59:55 PM EST |
| 4.50 | 8.90 | 10.90 | 9.90 | 10.50 | 0.00 | 0.00% | 2.20 | 0 | 40 | 4.46 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 1/7/2026 3:59:55 PM EST |
| 5.00 | 8.40 | 10.40 | 9.40 | 6.50 | 0.00 | 0.00% | 1.88 | 0 | 7,617 | 4.08 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:55 PM EST |
| 5.50 | 7.75 | 9.95 | 8.85 | 6.00 | 0.00 | 0.00% | 1.61 | 0 | 7,140 | 3.81 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:55 PM EST |
| 6.00 | 7.45 | 9.40 | 8.43 | 9.05 | 0.00 | 0.00% | 1.41 | 0 | 833 | 3.45 | 0.99 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 3:59:55 PM EST |
| 7.00 | 6.85 | 8.30 | 7.58 | 7.15 | 0.00 | 0.00% | 1.08 | 0 | 379 | 2.84 | 0.98 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 8.00 | 5.90 | 7.35 | 6.63 | 4.50 | 0.00 | 0.00% | 0.83 | 0 | 543 | 2.47 | 0.96 | 0.02 | -0.01 | 12/23/2025 | 1/7/2026 3:59:55 PM EST |
| 9.00 | 5.00 | 5.70 | 5.35 | 5.75 | +0.77 | +15.47% | 0.59 | 1 | 951 | 1.54 | 0.92 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 10.00 | 4.20 | 4.60 | 4.40 | 4.30 | -0.20 | -4.45% | 0.44 | 803 | 2,891 | 0.99 | 0.87 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 11.00 | 3.45 | 4.35 | 3.90 | 4.00 | +0.60 | +17.65% | 0.35 | 5 | 1,196 | 1.17 | 0.81 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 12.00 | 2.81 | 3.15 | 2.98 | 2.96 | -0.06 | -1.99% | 0.25 | 16 | 7,230 | 0.99 | 0.73 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 13.00 | 2.23 | 2.56 | 2.40 | 2.36 | -0.11 | -4.46% | 0.18 | 544 | 10,423 | 0.98 | 0.66 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 14.00 | 1.84 | 1.98 | 1.91 | 1.86 | -0.16 | -7.93% | 0.14 | 2,586 | 18,045 | 0.97 | 0.57 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 15.00 | 1.46 | 1.55 | 1.51 | 1.48 | -0.14 | -8.65% | 0.10 | 1,919 | 18,575 | 0.97 | 0.50 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 16.00 | 1.17 | 1.25 | 1.21 | 1.20 | -0.03 | -2.44% | 0.08 | 658 | 1,651 | 0.98 | 0.43 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 17.00 | 0.93 | 1.01 | 0.97 | 0.95 | -0.04 | -4.04% | 0.06 | 615 | 2,994 | 1.00 | 0.37 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 18.00 | 0.75 | 0.83 | 0.79 | 0.74 | -0.03 | -3.90% | 0.04 | 326 | 6,671 | 1.01 | 0.32 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 19.00 | 0.60 | 0.68 | 0.64 | 0.64 | 0.00 | 0.00% | 0.03 | 59 | 1,737 | 1.03 | 0.28 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 20.00 | 0.51 | 0.56 | 0.54 | 0.53 | -0.01 | -1.86% | 0.03 | 5,031 | 9,554 | 1.05 | 0.26 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 21.00 | 0.40 | 0.54 | 0.47 | 0.48 | +0.05 | +11.63% | 0.02 | 3 | 5,212 | 1.08 | 0.23 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 22.00 | 0.33 | 0.46 | 0.40 | 0.59 | +0.21 | +55.27% | 0.02 | 3 | 1,322 | 1.10 | 0.21 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 23.00 | 0.28 | 0.57 | 0.43 | 0.32 | +0.04 | +14.29% | 0.02 | 4 | 6,574 | 1.19 | 0.19 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 24.00 | 0.22 | 0.31 | 0.27 | 0.27 | +0.03 | +12.50% | 0.01 | 22 | 234 | 1.11 | 0.18 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 25.00 | 0.11 | 0.43 | 0.27 | 0.31 | +0.08 | +34.79% | 0.01 | 200 | 1,086 | 1.15 | 0.17 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 26.00 | 0.07 | 0.44 | 0.26 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.17 | 0.16 | 0.04 | -0.02 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 27.00 | 0.04 | 0.41 | 0.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.16 | 0.15 | 0.03 | -0.02 | 12/11/2025 | 1/7/2026 3:59:55 PM EST |
| 28.00 | 0.01 | 0.38 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,103 | 1.12 | 0.14 | 0.03 | -0.02 | 12/17/2025 | 1/7/2026 3:59:55 PM EST |
| 29.00 | 0.11 | 0.36 | 0.24 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.32 | 0.12 | 0.03 | -0.02 | 12/23/2025 | 1/7/2026 3:59:55 PM EST |
| 30.00 | 0.09 | 0.25 | 0.17 | 0.13 | +0.04 | +44.45% | 0.01 | 11 | 1,331 | 1.28 | 0.12 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 31.00 | 0.01 | 0.32 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.21 | 0.12 | 0.03 | -0.02 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 32.00 | 0.02 | 0.21 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 160 | 76 | 1.21 | 0.11 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 33.00 | 0.03 | 0.29 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.33 | 0.11 | 0.02 | -0.02 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 34.00 | 0.03 | 0.28 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 417 | 1.36 | 0.10 | 0.02 | -0.02 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 35.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.27 | -77.15% | 0.00 | 10 | 3 | 1.23 | 0.10 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.26 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.65 | 0.04 | 0.01 | -0.01 | 12/4/2025 | 1/7/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.26 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.68 | 0.04 | 0.01 | -0.01 | 11/17/2025 | 1/7/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.60 | 0.04 | 0.01 | -0.01 | 1/5/2026 | 1/7/2026 3:59:55 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.53 | 0.27 | % | 0.18 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.53 | 0.27 | % | 0.14 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 6 | 3.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 1/7/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.33 | 0.17 | 0.26 | 0.00 | 0.00% | 0.06 | 0 | 66 | 3.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.34 | 0.17 | 0.51 | 0.00 | 0.00% | 0.05 | 0 | 10 | 3.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 1/7/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 120 | 2.88 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.65 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/7/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 219 | 2.43 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.16 | 0.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 516 | 1.82 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/7/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 391 | 1.69 | -0.01 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 589 | 1.46 | -0.02 | 0.01 | 0.00 | 1/2/2026 | 1/7/2026 3:59:55 PM EST |
| 8.00 | 0.10 | 0.27 | 0.19 | 0.13 | -0.02 | -13.34% | 0.02 | 8 | 918 | 1.20 | -0.04 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 9.00 | 0.18 | 0.33 | 0.26 | 0.20 | -0.02 | -9.10% | 0.03 | 48 | 2,119 | 1.10 | -0.08 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 10.00 | 0.30 | 0.38 | 0.34 | 0.36 | 0.00 | 0.00% | 0.03 | 97 | 1,827 | 0.99 | -0.13 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 11.00 | 0.56 | 0.62 | 0.59 | 0.58 | +0.01 | +1.76% | 0.05 | 200 | 1,331 | 0.99 | -0.19 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 12.00 | 0.88 | 0.96 | 0.92 | 0.89 | +0.03 | +3.49% | 0.08 | 1,407 | 3,437 | 0.99 | -0.27 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 13.00 | 1.30 | 1.49 | 1.40 | 1.35 | +0.09 | +7.15% | 0.11 | 455 | 2,014 | 1.01 | -0.34 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 14.00 | 1.82 | 2.03 | 1.93 | 1.86 | +0.10 | +5.69% | 0.14 | 92 | 1,482 | 1.02 | -0.43 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 15.00 | 2.43 | 2.64 | 2.54 | 2.42 | -0.01 | -0.42% | 0.17 | 1,132 | 924 | 1.02 | -0.50 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 16.00 | 3.10 | 3.30 | 3.20 | 3.20 | +0.14 | +4.58% | 0.20 | 2 | 486 | 1.02 | -0.57 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 17.00 | 3.70 | 4.10 | 3.90 | 3.45 | -0.43 | -11.09% | 0.23 | 21 | 2,540 | 1.00 | -0.63 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 18.00 | 3.90 | 4.90 | 4.40 | 4.63 | -0.52 | -10.10% | 0.24 | 1 | 269 | 1.12 | -0.68 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 19.00 | 5.35 | 5.75 | 5.55 | 5.40 | -1.10 | -16.93% | 0.29 | 92 | 790 | 1.01 | -0.72 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 20.00 | 5.60 | 6.65 | 6.13 | 8.25 | 0.00 | 0.00% | 0.31 | 0 | 262 | 1.18 | -0.74 | 0.06 | -0.02 | 12/26/2025 | 1/7/2026 3:59:55 PM EST |
| 21.00 | 6.30 | 7.65 | 6.98 | 7.32 | 0.00 | 0.00% | 0.33 | 0 | 258 | 1.27 | -0.77 | 0.05 | -0.02 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 22.00 | 7.20 | 8.60 | 7.90 | 10.43 | 0.00 | 0.00% | 0.36 | 0 | 55 | 1.32 | -0.79 | 0.05 | -0.02 | 11/21/2025 | 1/7/2026 3:59:55 PM EST |
| 23.00 | 8.00 | 9.55 | 8.78 | 9.65 | 0.00 | 0.00% | 0.38 | 0 | 57 | 1.36 | -0.81 | 0.04 | -0.02 | 10/16/2025 | 1/7/2026 3:59:55 PM EST |
| 24.00 | 9.05 | 10.50 | 9.78 | 10.10 | 0.00 | 0.00% | 0.41 | 0 | 166 | 1.39 | -0.82 | 0.04 | -0.02 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 25.00 | 10.15 | 12.30 | 11.23 | 10.55 | % | 0.45 | 80 | 0 | 1.99 | -0.83 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST | |
| 26.00 | 11.15 | 13.45 | 12.30 | % | 0.47 | 0 | 0 | 2.14 | -0.84 | 0.04 | -0.02 | 1/7/2026 3:59:55 PM EST | |||
| 27.00 | 12.05 | 13.60 | 12.83 | 12.35 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.66 | -0.85 | 0.03 | -0.02 | 10/13/2025 | 1/7/2026 3:59:55 PM EST |
| 28.00 | 12.80 | 14.50 | 13.65 | % | 0.49 | 0 | 0 | 1.64 | -0.86 | 0.03 | -0.02 | 1/7/2026 3:59:55 PM EST | |||
| 29.00 | 13.70 | 15.50 | 14.60 | % | 0.50 | 0 | 0 | 1.69 | -0.88 | 0.03 | -0.02 | 1/7/2026 3:59:55 PM EST | |||
| 30.00 | 14.85 | 16.35 | 15.60 | 16.55 | 0.00 | 0.00% | 0.52 | 0 | 51 | 1.61 | -0.88 | 0.03 | -0.02 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 31.00 | 15.80 | 18.25 | 17.03 | 17.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.32 | -0.88 | 0.03 | -0.02 | 11/5/2025 | 1/7/2026 3:59:55 PM EST |
| 32.00 | 16.95 | 18.35 | 17.65 | 15.15 | 0.00 | 0.00% | 0.55 | 0 | 60 | 1.71 | -0.89 | 0.02 | -0.02 | 11/10/2025 | 1/7/2026 3:59:55 PM EST |
| 33.00 | 17.80 | 19.50 | 18.65 | % | 0.57 | 0 | 0 | 1.89 | -0.89 | 0.02 | -0.02 | 1/7/2026 3:59:55 PM EST | |||
| 34.00 | 18.80 | 20.30 | 19.55 | % | 0.58 | 0 | 0 | 1.74 | -0.90 | 0.02 | -0.02 | 1/7/2026 3:59:55 PM EST | |||
| 35.00 | 19.75 | 21.35 | 20.55 | 22.25 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.83 | -0.90 | 0.02 | -0.02 | 12/3/2025 | 1/7/2026 3:59:55 PM EST |
| 36.00 | 20.75 | 23.20 | 21.98 | % | 0.61 | 0 | 0 | 2.53 | -0.96 | 0.01 | -0.01 | 1/7/2026 3:59:55 PM EST | |||
| 37.00 | 21.75 | 23.40 | 22.58 | % | 0.61 | 0 | 0 | 1.96 | -0.96 | 0.01 | -0.01 | 1/7/2026 3:59:55 PM EST | |||
| 38.00 | 22.75 | 24.45 | 23.60 | % | 0.62 | 0 | 0 | 2.05 | -0.96 | 0.01 | -0.01 | 1/7/2026 3:59:55 PM EST |