Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $17.11 as of 1/26/2026 1:43:02 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 | 10.15 | 12.10 | 11.13 | 11.00 | 0.00 | 0.00% | 2.23 | 0 | 2 | 9.30 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 6.00 | 9.25 | 10.80 | 10.03 | 9.98 | +0.08 | +0.81% | 1.67 | 1 | 2 | 7.18 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 7.00 | 8.25 | 9.85 | 9.05 | 8.92 | 0.00 | 0.00% | 1.29 | 0 | 1 | 6.30 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 7.50 | 7.75 | 9.35 | 8.55 | 11.55 | 0.00 | 0.00% | 1.14 | 0 | 42 | 5.87 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 10:58:59 AM EST |
| 8.00 | 7.20 | 8.85 | 8.03 | 6.30 | 0.00 | 0.00% | 1.00 | 0 | 5 | 5.47 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/27/2026 10:58:59 AM EST |
| 8.50 | 6.75 | 8.35 | 7.55 | 4.30 | 0.00 | 0.00% | 0.89 | 0 | 1 | 5.10 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/27/2026 10:58:59 AM EST |
| 9.00 | 6.20 | 7.90 | 7.05 | % | 0.78 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 9.50 | 5.70 | 7.40 | 6.55 | % | 0.69 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 10.00 | 5.15 | 6.90 | 6.03 | % | 0.60 | 0 | 0 | 4.19 | 0.99 | 0.01 | -0.01 | 1/27/2026 10:58:59 AM EST | |||
| 10.50 | 4.70 | 6.25 | 5.48 | 3.98 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.67 | 0.99 | 0.01 | -0.01 | 1/8/2026 | 1/27/2026 10:58:59 AM EST |
| 11.00 | 4.20 | 5.35 | 4.78 | 4.85 | -1.96 | -28.79% | 0.43 | 6 | 22 | 2.79 | 0.97 | 0.02 | -0.01 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 11.50 | 3.75 | 5.40 | 4.58 | 1.17 | 0.00 | 0.00% | 0.40 | 0 | 72 | 3.33 | 0.96 | 0.03 | -0.02 | 12/31/2025 | 1/27/2026 10:58:59 AM EST |
| 12.00 | 3.35 | 4.95 | 4.15 | 6.35 | 0.00 | 0.00% | 0.35 | 0 | 44 | 3.13 | 0.93 | 0.05 | -0.02 | 1/23/2026 | 1/27/2026 10:58:59 AM EST |
| 12.50 | 2.80 | 4.45 | 3.63 | 3.80 | 0.00 | 0.00% | 0.29 | 0 | 65 | 2.87 | 0.90 | 0.06 | -0.03 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 13.00 | 2.53 | 4.00 | 3.27 | 3.21 | 0.00 | 0.00% | 0.25 | 0 | 88 | 2.68 | 0.86 | 0.08 | -0.04 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 13.50 | 2.02 | 2.80 | 2.41 | 2.75 | 0.00 | 0.00% | 0.18 | 0 | 69 | 1.28 | 0.81 | 0.10 | -0.04 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 14.00 | 2.02 | 2.46 | 2.24 | 1.91 | -0.54 | -22.05% | 0.16 | 6 | 145 | 1.10 | 0.75 | 0.11 | -0.05 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 14.50 | 1.81 | 2.05 | 1.93 | 1.62 | -0.19 | -10.50% | 0.13 | 28 | 77 | 1.10 | 0.68 | 0.13 | -0.05 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 15.00 | 1.48 | 1.69 | 1.59 | 1.51 | -0.39 | -20.53% | 0.11 | 90 | 586 | 1.07 | 0.62 | 0.14 | -0.06 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 15.50 | 1.26 | 1.41 | 1.34 | 1.30 | -0.03 | -2.26% | 0.09 | 344 | 89 | 1.08 | 0.55 | 0.14 | -0.06 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 16.00 | 1.07 | 1.18 | 1.13 | 1.07 | -0.35 | -24.65% | 0.07 | 312 | 519 | 1.08 | 0.48 | 0.14 | -0.06 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 16.50 | 0.80 | 1.00 | 0.90 | 0.85 | -0.06 | -6.60% | 0.05 | 282 | 759 | 1.10 | 0.41 | 0.14 | -0.06 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 17.00 | 0.66 | 0.80 | 0.73 | 0.72 | -0.18 | -20.00% | 0.04 | 203 | 8,326 | 1.09 | 0.35 | 0.13 | -0.05 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 17.50 | 0.54 | 0.75 | 0.65 | 0.57 | -0.23 | -28.75% | 0.04 | 13 | 214 | 1.12 | 0.29 | 0.12 | -0.05 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 18.00 | 0.47 | 0.53 | 0.50 | 0.47 | -0.16 | -25.40% | 0.03 | 347 | 14,528 | 1.12 | 0.25 | 0.11 | -0.05 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 18.50 | 0.35 | 0.40 | 0.38 | 0.38 | -0.07 | -15.56% | 0.02 | 35 | 199 | 1.10 | 0.21 | 0.10 | -0.04 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 19.00 | 0.28 | 0.34 | 0.31 | 0.29 | -0.11 | -27.50% | 0.02 | 37 | 397 | 1.13 | 0.17 | 0.09 | -0.04 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 19.50 | 0.20 | 0.30 | 0.25 | 0.28 | -0.07 | -20.00% | 0.01 | 7 | 37 | 1.17 | 0.14 | 0.07 | -0.03 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 20.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.03 | -13.05% | 0.01 | 77 | 906 | 1.16 | 0.11 | 0.06 | -0.03 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 20.50 | 0.09 | 0.20 | 0.15 | 0.08 | -0.13 | -61.91% | 0.01 | 4 | 29 | 1.16 | 0.09 | 0.05 | -0.02 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 21.00 | 0.01 | 0.16 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 2 | 84 | 1.05 | 0.07 | 0.05 | -0.02 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 21.50 | 0.01 | 0.18 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.14 | 0.06 | 0.04 | -0.02 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 22.00 | 0.01 | 0.15 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 1 | 380 | 1.09 | 0.05 | 0.03 | -0.01 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 22.50 | 0.03 | 0.14 | 0.09 | 0.04 | -0.12 | -75.00% | 0.00 | 1 | 16 | 1.33 | 0.04 | 0.03 | -0.01 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 23.00 | 0.01 | 0.14 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.55 | 0.03 | 0.02 | -0.01 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 23.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.03 | 0.02 | 0.02 | -0.01 | 1/27/2026 10:58:59 AM EST | |||
| 24.00 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,856 | 1.37 | 0.02 | 0.01 | -0.01 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 24.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.71 | 0.01 | 0.01 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 25.00 | 0.00 | 0.37 | 0.19 | 0.01 | -0.06 | -85.72% | 0.01 | 1 | 155 | 2.26 | 0.01 | 0.01 | 0.00 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 25.50 | 0.00 | 0.13 | 0.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.89 | 0.01 | 0.01 | 0.00 | 1/22/2026 | 1/27/2026 10:58:59 AM EST |
| 26.00 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.84 | 0.01 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:58:59 AM EST |
| 26.50 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 27.00 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:58:59 AM EST |
| 27.50 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 28.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 28.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 30.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:58:59 AM 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 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 6.79 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/27/2026 10:58:59 AM EST |
| 6.00 | 0.00 | 0.76 | 0.38 | % | 0.06 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 7.00 | 0.01 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 3 | 16 | 2.39 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 7.50 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 8.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/27/2026 10:58:59 AM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/27/2026 10:58:59 AM EST |
| 9.00 | 0.03 | 0.07 | 0.05 | 0.07 | +0.05 | +250.00% | 0.01 | 2 | 127 | 1.80 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 40 | 3.46 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:58:59 AM EST |
| 10.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 60 | 3.20 | -0.01 | 0.01 | -0.01 | 1/23/2026 | 1/27/2026 10:58:59 AM EST |
| 10.50 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 114 | 1.80 | -0.01 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 11.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.84 | -0.03 | 0.02 | -0.01 | 1/23/2026 | 1/27/2026 10:58:59 AM EST |
| 11.50 | 0.02 | 0.15 | 0.09 | 0.10 | +0.01 | +11.12% | 0.01 | 2 | 399 | 1.21 | -0.04 | 0.03 | -0.02 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 12.00 | 0.08 | 0.15 | 0.12 | 0.11 | +0.02 | +22.23% | 0.01 | 108 | 234 | 1.18 | -0.07 | 0.05 | -0.02 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 12.50 | 0.13 | 0.17 | 0.15 | 0.15 | +0.03 | +25.00% | 0.01 | 10 | 149 | 1.14 | -0.10 | 0.06 | -0.03 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 13.00 | 0.20 | 0.23 | 0.22 | 0.21 | +0.04 | +23.53% | 0.02 | 119 | 363 | 1.11 | -0.14 | 0.08 | -0.04 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 13.50 | 0.26 | 0.35 | 0.31 | 0.31 | +0.05 | +19.24% | 0.02 | 100 | 608 | 1.10 | -0.19 | 0.10 | -0.04 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 14.00 | 0.36 | 0.46 | 0.41 | 0.42 | +0.01 | +2.44% | 0.03 | 11 | 679 | 1.09 | -0.25 | 0.11 | -0.05 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 14.50 | 0.51 | 0.66 | 0.59 | 0.66 | +0.13 | +24.53% | 0.04 | 13 | 349 | 1.12 | -0.32 | 0.13 | -0.05 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 15.00 | 0.70 | 0.83 | 0.77 | 0.75 | +0.07 | +10.30% | 0.05 | 123 | 540 | 1.07 | -0.38 | 0.14 | -0.06 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 15.50 | 0.95 | 1.08 | 1.02 | 1.03 | +0.13 | +14.45% | 0.07 | 89 | 1,027 | 1.09 | -0.45 | 0.14 | -0.06 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 16.00 | 1.03 | 1.29 | 1.16 | 1.22 | +0.12 | +10.91% | 0.07 | 22 | 366 | 1.12 | -0.52 | 0.14 | -0.06 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 16.50 | 1.44 | 1.64 | 1.54 | 1.71 | +0.11 | +6.88% | 0.09 | 5 | 1,668 | 1.10 | -0.59 | 0.14 | -0.06 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 17.00 | 1.65 | 2.00 | 1.83 | 1.88 | -0.12 | -6.00% | 0.11 | 62 | 151 | 1.11 | -0.65 | 0.13 | -0.05 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 17.50 | 1.98 | 2.34 | 2.16 | 2.20 | -0.08 | -3.51% | 0.12 | 8 | 148 | 1.12 | -0.71 | 0.12 | -0.05 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 18.00 | 2.54 | 2.75 | 2.65 | 2.60 | +0.21 | +8.79% | 0.15 | 10 | 176 | 1.10 | -0.75 | 0.11 | -0.05 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 18.50 | 2.31 | 3.15 | 2.73 | 3.15 | 0.00 | 0.00% | 0.15 | 0 | 30 | 1.44 | -0.79 | 0.10 | -0.04 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 19.00 | 2.75 | 4.00 | 3.38 | 2.40 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.55 | -0.83 | 0.09 | -0.04 | 1/23/2026 | 1/27/2026 10:58:59 AM EST |
| 19.50 | 3.15 | 4.50 | 3.83 | % | 0.20 | 0 | 0 | 1.66 | -0.86 | 0.07 | -0.03 | 1/27/2026 10:58:59 AM EST | |||
| 20.00 | 3.60 | 4.90 | 4.25 | 3.00 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.63 | -0.89 | 0.06 | -0.03 | 1/22/2026 | 1/27/2026 10:58:59 AM EST |
| 20.50 | 4.00 | 5.45 | 4.73 | % | 0.23 | 0 | 0 | 1.79 | -0.91 | 0.05 | -0.02 | 1/27/2026 10:58:59 AM EST | |||
| 21.00 | 4.60 | 5.90 | 5.25 | % | 0.25 | 0 | 0 | 1.82 | -0.93 | 0.05 | -0.02 | 1/27/2026 10:58:59 AM EST | |||
| 21.50 | 5.05 | 6.40 | 5.73 | 5.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.90 | -0.94 | 0.04 | -0.02 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 22.00 | 5.90 | 7.10 | 6.50 | % | 0.30 | 0 | 0 | 2.25 | -0.95 | 0.03 | -0.01 | 1/27/2026 10:58:59 AM EST | |||
| 22.50 | 6.45 | 7.55 | 7.00 | % | 0.31 | 0 | 0 | 2.27 | -0.96 | 0.03 | -0.01 | 1/27/2026 10:58:59 AM EST | |||
| 23.00 | 6.90 | 7.95 | 7.43 | % | 0.32 | 0 | 0 | 2.21 | -0.97 | 0.02 | -0.01 | 1/27/2026 10:58:59 AM EST | |||
| 23.50 | 7.40 | 8.55 | 7.98 | % | 0.34 | 0 | 0 | 2.43 | -0.98 | 0.02 | -0.01 | 1/27/2026 10:58:59 AM EST | |||
| 24.00 | 7.90 | 9.05 | 8.48 | % | 0.35 | 0 | 0 | 2.50 | -0.98 | 0.01 | -0.01 | 1/27/2026 10:58:59 AM EST | |||
| 24.50 | 8.40 | 9.35 | 8.88 | % | 0.36 | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 25.00 | 8.85 | 9.90 | 9.38 | 8.45 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.43 | -0.99 | 0.01 | 0.00 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 25.50 | 9.45 | 10.40 | 9.93 | % | 0.39 | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 26.00 | 9.85 | 10.95 | 10.40 | % | 0.40 | 0 | 0 | 2.63 | -0.99 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 26.50 | 10.35 | 11.40 | 10.88 | 8.40 | 0.00 | 0.00% | 0.41 | 0 | 15 | 2.62 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:58:59 AM EST |
| 27.00 | 10.85 | 12.20 | 11.53 | 8.94 | 0.00 | 0.00% | 0.43 | 0 | 10 | 3.11 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:58:59 AM EST |
| 27.50 | 11.35 | 12.80 | 12.08 | % | 0.44 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 28.00 | 11.85 | 13.25 | 12.55 | % | 0.45 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 28.50 | 12.35 | 13.85 | 13.10 | % | 0.46 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 30.00 | 13.80 | 15.10 | 14.45 | 11.83 | 0.00 | 0.00% | 0.48 | 0 | 5 | 3.32 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:58:59 AM EST |