Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $18.22 as of 1/23/2026 2:41:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 15.25 | 18.30 | 16.78 | 8.75 | 0.00 | 0.00% | 33.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 1/23/2026 4:00:01 PM EST |
| 1.00 | 14.80 | 17.80 | 16.30 | 5.70 | 0.00 | 0.00% | 16.30 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 1/23/2026 4:00:01 PM EST |
| 1.50 | 15.20 | 17.30 | 16.25 | 11.45 | 0.00 | 0.00% | 10.83 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 1/23/2026 4:00:01 PM EST |
| 2.00 | 14.70 | 16.70 | 15.70 | 7.85 | 0.00 | 0.00% | 7.85 | 0 | 59 | 8.82 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 1/23/2026 4:00:01 PM EST |
| 2.50 | 0.00 | 16.85 | 8.43 | % | 3.37 | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 3.00 | 12.95 | 15.45 | 14.20 | 13.80 | 0.00 | 0.00% | 4.73 | 0 | 194 | 5.62 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 1/23/2026 4:00:01 PM EST |
| 3.50 | 13.05 | 15.30 | 14.18 | 9.05 | 0.00 | 0.00% | 4.05 | 0 | 78 | 5.57 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/23/2026 4:00:01 PM EST |
| 4.00 | 12.55 | 14.45 | 13.50 | 9.20 | 0.00 | 0.00% | 3.38 | 0 | 624 | 5.01 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 4:00:01 PM EST |
| 4.50 | 12.05 | 13.95 | 13.00 | 10.45 | 0.00 | 0.00% | 2.89 | 0 | 187 | 4.42 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 1/23/2026 4:00:01 PM EST |
| 5.00 | 11.60 | 13.60 | 12.60 | 12.78 | 0.00 | 0.00% | 2.52 | 0 | 2,638 | 3.94 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 5.50 | 11.40 | 13.05 | 12.23 | 12.57 | 0.00 | 0.00% | 2.22 | 0 | 2,118 | 3.58 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 6.00 | 10.00 | 12.70 | 11.35 | 12.00 | 0.00 | 0.00% | 1.89 | 0 | 3,692 | 3.48 | 0.99 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 7.00 | 9.75 | 11.55 | 10.65 | 11.00 | 0.00 | 0.00% | 1.52 | 0 | 1,032 | 3.17 | 0.98 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 8.00 | 9.10 | 10.60 | 9.85 | 9.80 | +1.05 | +12.00% | 1.23 | 6 | 979 | 2.57 | 0.97 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 9.00 | 8.25 | 9.70 | 8.98 | 9.65 | 0.00 | 0.00% | 1.00 | 0 | 413 | 1.55 | 0.95 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 10.00 | 6.55 | 8.15 | 7.35 | 7.50 | -0.86 | -10.29% | 0.73 | 1 | 4,785 | 0.91 | 0.92 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 11.00 | 6.60 | 7.00 | 6.80 | 6.70 | -0.72 | -9.71% | 0.62 | 100 | 1,356 | 1.19 | 0.89 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 12.00 | 5.70 | 6.25 | 5.98 | 6.04 | -1.21 | -16.69% | 0.50 | 36 | 1,896 | 1.13 | 0.85 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 12.50 | 4.90 | 6.40 | 5.65 | 5.60 | -0.90 | -13.85% | 0.45 | 8 | 2,803 | 1.09 | 0.83 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 14.00 | 4.55 | 4.65 | 4.60 | 4.60 | -0.85 | -15.60% | 0.33 | 1,783 | 4,136 | 1.09 | 0.76 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 15.00 | 3.95 | 4.05 | 4.00 | 3.95 | -0.80 | -16.85% | 0.27 | 175 | 18,419 | 1.09 | 0.71 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 16.00 | 3.40 | 3.80 | 3.60 | 3.40 | -0.70 | -17.08% | 0.23 | 59 | 5,226 | 1.14 | 0.65 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 17.00 | 3.00 | 3.15 | 3.08 | 3.05 | -0.66 | -17.79% | 0.18 | 74 | 2,295 | 1.11 | 0.60 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 18.00 | 2.60 | 2.69 | 2.65 | 2.64 | -0.64 | -19.52% | 0.15 | 2,441 | 5,288 | 1.10 | 0.55 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 19.00 | 2.25 | 2.49 | 2.37 | 2.36 | -0.44 | -15.72% | 0.12 | 135 | 1,219 | 1.13 | 0.50 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 20.00 | 1.92 | 2.05 | 1.99 | 2.00 | -0.51 | -20.32% | 0.10 | 1,555 | 17,635 | 1.10 | 0.46 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 21.00 | 1.67 | 1.96 | 1.82 | 1.80 | -0.42 | -18.92% | 0.09 | 6 | 280 | 1.14 | 0.42 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 22.00 | 1.43 | 1.77 | 1.60 | 1.52 | -0.45 | -22.85% | 0.07 | 18 | 862 | 1.14 | 0.38 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 23.00 | 1.27 | 1.51 | 1.39 | 1.39 | -0.44 | -24.05% | 0.06 | 7 | 6,120 | 1.14 | 0.34 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 24.00 | 1.08 | 1.40 | 1.24 | 1.16 | -0.28 | -19.45% | 0.05 | 63 | 5,709 | 1.16 | 0.31 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 25.00 | 0.94 | 1.24 | 1.09 | 1.09 | -0.22 | -16.80% | 0.04 | 527 | 10,896 | 1.16 | 0.28 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 26.00 | 0.83 | 1.12 | 0.98 | 0.95 | -0.26 | -21.49% | 0.04 | 3 | 649 | 1.17 | 0.26 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 27.00 | 0.70 | 0.98 | 0.84 | 0.88 | -0.18 | -16.99% | 0.03 | 171 | 599 | 1.16 | 0.24 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 28.00 | 0.65 | 0.98 | 0.82 | 0.90 | -0.12 | -11.77% | 0.03 | 5 | 233 | 1.20 | 0.21 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 29.00 | 0.55 | 0.81 | 0.68 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 3,236 | 1.18 | 0.20 | 0.03 | -0.02 | 1/21/2026 | 1/23/2026 4:00:01 PM EST |
| 30.00 | 0.42 | 0.79 | 0.61 | 0.56 | -0.10 | -15.16% | 0.02 | 2,025 | 12,773 | 1.18 | 0.18 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 31.00 | 0.44 | 0.85 | 0.65 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.25 | 0.16 | 0.03 | -0.02 | 1/9/2026 | 1/23/2026 4:00:01 PM EST |
| 32.00 | 0.30 | 0.74 | 0.52 | 0.59 | -0.01 | -1.67% | 0.02 | 1 | 29 | 1.21 | 0.15 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 33.00 | 0.33 | 0.73 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 139 | 1.26 | 0.13 | 0.03 | -0.02 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 34.00 | 0.24 | 0.64 | 0.44 | 0.40 | -0.03 | -6.98% | 0.01 | 25 | 571 | 1.23 | 0.12 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 35.00 | 0.26 | 0.43 | 0.35 | 0.30 | -0.05 | -14.29% | 0.01 | 500 | 902 | 1.21 | 0.12 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 36.00 | 0.22 | 0.50 | 0.36 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.25 | 0.10 | 0.02 | -0.01 | 1/14/2026 | 1/23/2026 4:00:01 PM EST |
| 37.00 | 0.13 | 0.56 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5,705 | 1.25 | 0.10 | 0.02 | -0.01 | 1/21/2026 | 1/23/2026 4:00:01 PM EST |
| 38.00 | 0.16 | 0.53 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 834 | 1.29 | 0.09 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/23/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,489 | 2.23 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/23/2026 4:00:01 PM EST |
| 2.50 | 0.00 | 2.16 | 1.08 | 0.36 | 0.00 | 0.00% | 0.43 | 0 | 6 | 8.70 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 1/23/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 365 | 3.33 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/23/2026 4:00:01 PM EST |
| 3.50 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 76 | 3.02 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/23/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.31 | 0.16 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 437 | 2.73 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/23/2026 4:00:01 PM EST |
| 4.50 | 0.00 | 0.32 | 0.16 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 87 | 2.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/23/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.33 | 0.17 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 6,343 | 2.37 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/23/2026 4:00:01 PM EST |
| 5.50 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,594 | 1.77 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.14 | 0.07 | 0.08 | +0.04 | +100.00% | 0.01 | 2 | 597 | 1.67 | -0.01 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6,735 | 1.51 | -0.02 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:01 PM EST |
| 8.00 | 0.05 | 0.13 | 0.09 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4,340 | 1.14 | -0.03 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 9.00 | 0.18 | 0.26 | 0.22 | 0.20 | +0.02 | +11.12% | 0.02 | 28 | 8,549 | 1.21 | -0.05 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 10.00 | 0.29 | 0.43 | 0.36 | 0.36 | +0.05 | +16.13% | 0.04 | 8 | 2,422 | 1.20 | -0.08 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 11.00 | 0.35 | 0.61 | 0.48 | 0.49 | +0.06 | +13.96% | 0.04 | 6 | 1,142 | 1.13 | -0.11 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 12.00 | 0.63 | 0.85 | 0.74 | 0.72 | +0.13 | +22.04% | 0.06 | 46 | 8,300 | 1.11 | -0.15 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 12.50 | 0.79 | 1.00 | 0.90 | 0.80 | +0.09 | +12.68% | 0.07 | 17 | 3,134 | 1.15 | -0.17 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 14.00 | 1.34 | 1.40 | 1.37 | 1.30 | +0.14 | +12.07% | 0.10 | 8 | 1,217 | 1.12 | -0.24 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 15.00 | 1.75 | 1.80 | 1.78 | 1.79 | +0.27 | +17.77% | 0.12 | 164 | 1,333 | 1.12 | -0.29 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 16.00 | 2.23 | 2.39 | 2.31 | 2.13 | +0.13 | +6.50% | 0.14 | 42 | 2,408 | 1.14 | -0.35 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 17.00 | 2.76 | 2.93 | 2.85 | 2.79 | +0.43 | +18.22% | 0.17 | 10 | 1,523 | 1.13 | -0.40 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 18.00 | 3.35 | 3.50 | 3.43 | 3.40 | +0.40 | +13.34% | 0.19 | 121 | 648 | 1.13 | -0.45 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 19.00 | 4.00 | 4.20 | 4.10 | 3.70 | +0.20 | +5.72% | 0.22 | 34 | 180 | 1.14 | -0.50 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 20.00 | 4.70 | 4.90 | 4.80 | 4.83 | +0.68 | +16.39% | 0.24 | 8 | 769 | 1.14 | -0.54 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 21.00 | 5.40 | 5.65 | 5.53 | 4.92 | 0.00 | 0.00% | 0.26 | 0 | 258 | 1.15 | -0.58 | 0.05 | -0.03 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 22.00 | 6.20 | 6.40 | 6.30 | 5.70 | -0.55 | -8.80% | 0.29 | 54 | 99 | 1.15 | -0.62 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 23.00 | 7.00 | 7.20 | 7.10 | 6.40 | 0.00 | 0.00% | 0.31 | 0 | 33 | 1.16 | -0.66 | 0.05 | -0.03 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 24.00 | 7.55 | 8.15 | 7.85 | 8.00 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.12 | -0.69 | 0.05 | -0.03 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 25.00 | 7.90 | 9.00 | 8.45 | 8.55 | 0.00 | 0.00% | 0.34 | 0 | 57 | 0.95 | -0.72 | 0.04 | -0.02 | 1/15/2026 | 1/23/2026 4:00:01 PM EST |
| 26.00 | 8.55 | 9.90 | 9.23 | 8.70 | 0.00 | 0.00% | 0.36 | 0 | 117 | 1.29 | -0.74 | 0.04 | -0.02 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 27.00 | 9.40 | 10.70 | 10.05 | 12.15 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.26 | -0.76 | 0.04 | -0.02 | 11/12/2025 | 1/23/2026 4:00:01 PM EST |
| 28.00 | 10.30 | 11.60 | 10.95 | 10.64 | 0.00 | 0.00% | 0.39 | 0 | 9 | 1.27 | -0.79 | 0.04 | -0.02 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 29.00 | 11.20 | 12.60 | 11.90 | % | 0.41 | 0 | 0 | 1.33 | -0.80 | 0.03 | -0.02 | 1/23/2026 4:00:01 PM EST | |||
| 30.00 | 12.00 | 13.50 | 12.75 | 12.25 | 0.00 | 0.00% | 0.42 | 0 | 64 | 1.33 | -0.82 | 0.03 | -0.02 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 31.00 | 13.05 | 14.40 | 13.73 | 15.75 | 0.00 | 0.00% | 0.44 | 0 | 40 | 1.32 | -0.84 | 0.03 | -0.02 | 11/12/2025 | 1/23/2026 4:00:01 PM EST |
| 32.00 | 13.90 | 15.45 | 14.68 | % | 0.46 | 0 | 0 | 1.39 | -0.85 | 0.03 | -0.02 | 1/23/2026 4:00:01 PM EST | |||
| 33.00 | 14.90 | 16.35 | 15.63 | 19.75 | 0.00 | 0.00% | 0.47 | 0 | 40 | 1.38 | -0.87 | 0.03 | -0.02 | 1/5/2026 | 1/23/2026 4:00:01 PM EST |
| 34.00 | 15.85 | 17.30 | 16.58 | % | 0.49 | 0 | 0 | 1.39 | -0.88 | 0.02 | -0.02 | 1/23/2026 4:00:01 PM EST | |||
| 35.00 | 16.75 | 18.40 | 17.58 | % | 0.50 | 0 | 0 | 1.49 | -0.88 | 0.02 | -0.01 | 1/23/2026 4:00:01 PM EST | |||
| 36.00 | 17.70 | 20.10 | 18.90 | % | 0.52 | 0 | 0 | 1.90 | -0.90 | 0.02 | -0.01 | 1/23/2026 4:00:01 PM EST | |||
| 37.00 | 18.75 | 20.40 | 19.58 | % | 0.53 | 0 | 0 | 1.57 | -0.90 | 0.02 | -0.01 | 1/23/2026 4:00:01 PM EST | |||
| 38.00 | 19.65 | 22.25 | 20.95 | % | 0.55 | 0 | 0 | 2.05 | -0.91 | 0.02 | -0.01 | 1/23/2026 4:00:01 PM EST |