Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $17.04 as of 1/16/2026 4:06:23 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 | 11.20 | 14.40 | 12.80 | % | 2.56 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:49 PM EST | |||
| 6.00 | 10.30 | 13.40 | 11.85 | % | 1.97 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:49 PM EST | |||
| 7.00 | 9.45 | 12.45 | 10.95 | % | 1.56 | 0 | 0 | 4.07 | 0.99 | 0.00 | 0.00 | 1/16/2026 2:58:49 PM EST | |||
| 8.00 | 8.25 | 11.35 | 9.80 | % | 1.23 | 0 | 0 | 3.44 | 0.99 | 0.01 | 0.00 | 1/16/2026 2:58:49 PM EST | |||
| 8.50 | 7.85 | 10.90 | 9.38 | % | 1.10 | 0 | 0 | 3.27 | 0.98 | 0.01 | -0.01 | 1/16/2026 2:58:49 PM EST | |||
| 9.00 | 7.30 | 9.55 | 8.43 | % | 0.94 | 0 | 0 | 2.35 | 0.97 | 0.01 | -0.01 | 1/16/2026 2:58:49 PM EST | |||
| 9.50 | 6.75 | 9.05 | 7.90 | % | 0.83 | 0 | 0 | 2.20 | 0.96 | 0.01 | -0.01 | 1/16/2026 2:58:49 PM EST | |||
| 10.00 | 6.35 | 8.60 | 7.48 | % | 0.75 | 0 | 0 | 2.10 | 0.95 | 0.02 | -0.01 | 1/16/2026 2:58:49 PM EST | |||
| 10.50 | 6.05 | 8.10 | 7.08 | % | 0.67 | 0 | 0 | 1.97 | 0.93 | 0.02 | -0.01 | 1/16/2026 2:58:49 PM EST | |||
| 11.00 | 5.30 | 8.45 | 6.88 | % | 0.63 | 0 | 0 | 2.44 | 0.92 | 0.02 | -0.01 | 1/16/2026 2:58:49 PM EST | |||
| 11.50 | 5.00 | 7.15 | 6.08 | % | 0.53 | 0 | 0 | 1.75 | 0.90 | 0.03 | -0.02 | 1/16/2026 2:58:49 PM EST | |||
| 12.00 | 5.05 | 7.50 | 6.28 | % | 0.52 | 0 | 0 | 2.18 | 0.88 | 0.03 | -0.02 | 1/16/2026 2:58:49 PM EST | |||
| 12.50 | 4.45 | 6.60 | 5.53 | % | 0.44 | 0 | 0 | 1.80 | 0.86 | 0.03 | -0.02 | 1/16/2026 2:58:49 PM EST | |||
| 13.00 | 3.70 | 6.15 | 4.93 | 4.60 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.71 | 0.84 | 0.04 | -0.02 | 1/12/2026 | 1/16/2026 2:58:49 PM EST |
| 13.50 | 4.00 | 4.95 | 4.48 | % | 0.33 | 0 | 0 | 1.27 | 0.81 | 0.04 | -0.02 | 1/16/2026 2:58:49 PM EST | |||
| 14.00 | 3.45 | 5.00 | 4.23 | 4.28 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.39 | 0.78 | 0.05 | -0.02 | 1/12/2026 | 1/16/2026 2:58:49 PM EST |
| 14.50 | 3.15 | 4.75 | 3.95 | 4.07 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.96 | 0.76 | 0.05 | -0.02 | 1/15/2026 | 1/16/2026 2:58:49 PM EST |
| 15.00 | 3.40 | 3.95 | 3.68 | 3.65 | -0.58 | -13.72% | 0.25 | 1 | 20 | 1.06 | 0.73 | 0.05 | -0.03 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 15.50 | 3.15 | 3.75 | 3.45 | 3.33 | -0.46 | -12.14% | 0.22 | 1 | 4 | 1.08 | 0.70 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 16.00 | 2.84 | 3.45 | 3.15 | 3.17 | +0.57 | +21.93% | 0.20 | 10 | 54 | 1.06 | 0.66 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 16.50 | 2.60 | 3.30 | 2.95 | 2.81 | +0.18 | +6.85% | 0.18 | 3 | 44 | 1.09 | 0.63 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 17.00 | 2.21 | 2.82 | 2.52 | 2.60 | +0.03 | +1.17% | 0.15 | 66 | 98 | 1.08 | 0.60 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 17.50 | 2.14 | 2.63 | 2.39 | 2.42 | -0.29 | -10.71% | 0.14 | 9 | 111 | 1.05 | 0.57 | 0.07 | -0.03 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 18.00 | 2.05 | 2.33 | 2.19 | 2.46 | +0.10 | +4.24% | 0.12 | 35 | 365 | 1.03 | 0.53 | 0.07 | -0.03 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 18.50 | 1.81 | 2.35 | 2.08 | 2.11 | -0.34 | -13.88% | 0.11 | 2 | 31 | 1.07 | 0.50 | 0.07 | -0.03 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 19.00 | 1.45 | 2.06 | 1.76 | 2.10 | +0.55 | +35.49% | 0.09 | 2 | 135 | 1.04 | 0.47 | 0.07 | -0.03 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 20.00 | 1.23 | 1.72 | 1.48 | 1.66 | +0.27 | +19.43% | 0.07 | 106 | 339 | 1.03 | 0.41 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 21.00 | 1.07 | 1.63 | 1.35 | 1.31 | -0.25 | -16.03% | 0.06 | 6 | 58 | 1.08 | 0.36 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 22.00 | 0.86 | 1.42 | 1.14 | 1.21 | 0.00 | 0.00% | 0.05 | 0 | 226 | 1.08 | 0.32 | 0.06 | -0.03 | 1/15/2026 | 1/16/2026 2:58:49 PM EST |
| 23.00 | 0.71 | 1.22 | 0.97 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 115 | 1.09 | 0.29 | 0.05 | -0.03 | 1/15/2026 | 1/16/2026 2:58:49 PM EST |
| 24.00 | 0.57 | 1.00 | 0.79 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.08 | 0.27 | 0.05 | -0.03 | 1/14/2026 | 1/16/2026 2:58:49 PM EST |
| 25.00 | 0.49 | 0.95 | 0.72 | 0.61 | -0.06 | -8.96% | 0.03 | 1 | 70 | 1.11 | 0.24 | 0.05 | -0.03 | 1/16/2026 | 1/16/2026 2:58:49 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 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:49 PM EST | |||
| 6.00 | 0.00 | 0.47 | 0.24 | % | 0.04 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:49 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.18 | -0.01 | 0.00 | 0.00 | 1/16/2026 2:58:49 PM EST | |||
| 8.00 | 0.00 | 0.46 | 0.23 | % | 0.03 | 0 | 0 | 1.98 | -0.01 | 0.01 | 0.00 | 1/16/2026 2:58:49 PM EST | |||
| 8.50 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.01 | 1 | 0 | 1.55 | -0.02 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 2:58:49 PM EST | |
| 9.00 | 0.05 | 0.34 | 0.20 | % | 0.02 | 0 | 0 | 1.31 | -0.03 | 0.01 | -0.01 | 1/16/2026 2:58:49 PM EST | |||
| 9.50 | 0.00 | 0.74 | 0.37 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.90 | -0.04 | 0.01 | -0.01 | 1/14/2026 | 1/16/2026 2:58:49 PM EST |
| 10.00 | 0.05 | 0.35 | 0.20 | 0.14 | -0.43 | -75.44% | 0.02 | 66 | 7 | 1.14 | -0.05 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 10.50 | 0.05 | 0.53 | 0.29 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.15 | -0.07 | 0.02 | -0.01 | 1/13/2026 | 1/16/2026 2:58:49 PM EST |
| 11.00 | 0.11 | 0.31 | 0.21 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.01 | -0.08 | 0.02 | -0.01 | 1/14/2026 | 1/16/2026 2:58:49 PM EST |
| 11.50 | 0.16 | 0.65 | 0.41 | 0.31 | +0.04 | +14.82% | 0.04 | 3 | 8 | 1.13 | -0.10 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 12.00 | 0.22 | 0.73 | 0.48 | 0.48 | +0.02 | +4.35% | 0.04 | 23 | 38 | 1.11 | -0.12 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 12.50 | 0.35 | 0.92 | 0.64 | 0.74 | 0.00 | 0.00% | 0.05 | 0 | 25 | 1.15 | -0.14 | 0.03 | -0.02 | 1/14/2026 | 1/16/2026 2:58:49 PM EST |
| 13.00 | 0.40 | 0.91 | 0.66 | 0.39 | -0.26 | -40.00% | 0.05 | 1 | 60 | 1.07 | -0.16 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 13.50 | 0.40 | 0.95 | 0.68 | 0.96 | 0.00 | 0.00% | 0.05 | 0 | 17 | 1.00 | -0.19 | 0.04 | -0.02 | 1/15/2026 | 1/16/2026 2:58:49 PM EST |
| 14.00 | 0.71 | 0.97 | 0.84 | 0.89 | -0.11 | -11.00% | 0.06 | 34 | 67 | 1.00 | -0.22 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 14.50 | 0.78 | 1.35 | 1.07 | 1.05 | -0.13 | -11.02% | 0.07 | 8 | 12 | 1.04 | -0.24 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 15.00 | 1.20 | 1.45 | 1.33 | 1.23 | -0.15 | -10.87% | 0.09 | 17 | 61 | 1.08 | -0.27 | 0.05 | -0.03 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 15.50 | 1.31 | 1.68 | 1.50 | 1.45 | 0.00 | 0.00% | 0.10 | 17 | 13 | 1.06 | -0.30 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 16.00 | 1.47 | 1.85 | 1.66 | 1.65 | +0.05 | +3.13% | 0.10 | 5 | 178 | 1.04 | -0.34 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 16.50 | 1.64 | 2.17 | 1.91 | 1.80 | +0.14 | +8.44% | 0.12 | 1 | 9 | 0.98 | -0.37 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 17.00 | 1.87 | 2.61 | 2.24 | 2.00 | -0.26 | -11.51% | 0.13 | 23 | 2 | 1.11 | -0.40 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 17.50 | 1.80 | 2.72 | 2.26 | 2.54 | +0.13 | +5.40% | 0.13 | 1 | 4 | 0.95 | -0.43 | 0.07 | -0.03 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 18.00 | 2.44 | 3.10 | 2.77 | 2.75 | +0.21 | +8.27% | 0.15 | 5 | 6 | 1.04 | -0.47 | 0.07 | -0.03 | 1/16/2026 | 1/16/2026 2:58:49 PM EST |
| 18.50 | 2.35 | 3.35 | 2.85 | 3.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.95 | -0.50 | 0.07 | -0.03 | 1/12/2026 | 1/16/2026 2:58:49 PM EST |
| 19.00 | 3.05 | 3.75 | 3.40 | % | 0.18 | 0 | 0 | 1.05 | -0.53 | 0.07 | -0.03 | 1/16/2026 2:58:49 PM EST | |||
| 20.00 | 3.90 | 4.25 | 4.08 | 5.16 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.01 | -0.59 | 0.06 | -0.03 | 1/12/2026 | 1/16/2026 2:58:49 PM EST |
| 21.00 | 4.55 | 5.05 | 4.80 | % | 0.23 | 0 | 0 | 1.02 | -0.64 | 0.06 | -0.03 | 1/16/2026 2:58:49 PM EST | |||
| 22.00 | 5.40 | 5.90 | 5.65 | % | 0.26 | 0 | 0 | 1.01 | -0.68 | 0.06 | -0.03 | 1/16/2026 2:58:49 PM EST | |||
| 23.00 | 6.20 | 6.90 | 6.55 | % | 0.28 | 0 | 0 | 1.07 | -0.71 | 0.05 | -0.03 | 1/16/2026 2:58:49 PM EST | |||
| 24.00 | 6.20 | 8.25 | 7.23 | % | 0.30 | 0 | 0 | 1.56 | -0.73 | 0.05 | -0.03 | 1/16/2026 2:58:49 PM EST | |||
| 25.00 | 7.05 | 9.15 | 8.10 | % | 0.32 | 0 | 0 | 1.59 | -0.76 | 0.05 | -0.03 | 1/16/2026 2:58:49 PM EST |