Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $14.55 as of 2/2/2026 7:50:37 AM 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 | 13.10 | 14.40 | 13.75 | 8.75 | 0.00 | 0.00% | 27.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 2/2/2026 3:59:55 PM EST |
| 1.00 | 12.50 | 13.75 | 13.13 | 5.70 | 0.00 | 0.00% | 13.13 | 0 | 6 | 8.62 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 2/2/2026 3:59:55 PM EST |
| 1.50 | 12.00 | 13.35 | 12.68 | 11.45 | 0.00 | 0.00% | 8.45 | 0 | 12 | 7.02 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 2/2/2026 3:59:55 PM EST |
| 2.00 | 11.50 | 12.95 | 12.23 | 7.85 | 0.00 | 0.00% | 6.12 | 0 | 59 | 6.16 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 2/2/2026 3:59:55 PM EST |
| 2.50 | 0.00 | 12.85 | 6.43 | % | 2.57 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 2/2/2026 3:59:55 PM EST | |||
| 3.00 | 10.55 | 11.95 | 11.25 | 13.80 | 0.00 | 0.00% | 3.75 | 0 | 194 | 4.66 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 2/2/2026 3:59:55 PM EST |
| 3.50 | 10.00 | 11.35 | 10.68 | 11.91 | 0.00 | 0.00% | 3.05 | 0 | 78 | 3.96 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:55 PM EST |
| 4.00 | 9.55 | 10.90 | 10.23 | 9.20 | 0.00 | 0.00% | 2.56 | 0 | 624 | 3.68 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/2/2026 3:59:55 PM EST |
| 4.50 | 9.15 | 10.40 | 9.78 | 10.45 | 0.00 | 0.00% | 2.17 | 0 | 187 | 3.35 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 2/2/2026 3:59:55 PM EST |
| 5.00 | 8.55 | 9.75 | 9.15 | 11.20 | 0.00 | 0.00% | 1.83 | 0 | 2,633 | 2.82 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:55 PM EST |
| 5.50 | 8.10 | 9.30 | 8.70 | 9.23 | 0.00 | 0.00% | 1.58 | 0 | 2,075 | 2.67 | 0.99 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:55 PM EST |
| 6.00 | 7.65 | 8.75 | 8.20 | 9.60 | 0.00 | 0.00% | 1.37 | 0 | 3,687 | 2.38 | 0.98 | 0.01 | 0.00 | 1/28/2026 | 2/2/2026 3:59:55 PM EST |
| 7.00 | 6.75 | 7.80 | 7.28 | 9.00 | 0.00 | 0.00% | 1.04 | 0 | 1,032 | 2.08 | 0.96 | 0.01 | -0.01 | 1/26/2026 | 2/2/2026 3:59:55 PM EST |
| 8.00 | 5.90 | 7.00 | 6.45 | 7.90 | 0.00 | 0.00% | 0.81 | 0 | 1,005 | 1.97 | 0.94 | 0.02 | -0.01 | 1/30/2026 | 2/2/2026 3:59:55 PM EST |
| 9.00 | 5.05 | 6.15 | 5.60 | 7.34 | 0.00 | 0.00% | 0.62 | 0 | 446 | 1.80 | 0.90 | 0.03 | -0.01 | 1/27/2026 | 2/2/2026 3:59:55 PM EST |
| 10.00 | 4.60 | 5.05 | 4.83 | 4.95 | 0.00 | 0.00% | 0.48 | 34 | 4,590 | 1.22 | 0.85 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 11.00 | 3.80 | 4.50 | 4.15 | 3.85 | -1.95 | -33.63% | 0.38 | 2 | 1,254 | 1.25 | 0.80 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 12.00 | 3.10 | 3.55 | 3.33 | 3.50 | -0.20 | -5.41% | 0.28 | 6 | 1,884 | 1.11 | 0.73 | 0.06 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 12.50 | 3.05 | 3.15 | 3.10 | 3.15 | -0.35 | -10.00% | 0.25 | 419 | 3,566 | 1.15 | 0.70 | 0.06 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 14.00 | 2.32 | 2.53 | 2.43 | 2.48 | -0.16 | -6.07% | 0.17 | 198 | 5,476 | 1.18 | 0.60 | 0.07 | -0.03 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 15.00 | 1.97 | 2.07 | 2.02 | 2.00 | -0.30 | -13.05% | 0.13 | 1,971 | 18,420 | 1.17 | 0.53 | 0.07 | -0.03 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 16.00 | 1.65 | 1.73 | 1.69 | 1.70 | -0.21 | -11.00% | 0.11 | 228 | 6,781 | 1.18 | 0.47 | 0.07 | -0.03 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 17.00 | 1.37 | 1.43 | 1.40 | 1.44 | -0.21 | -12.73% | 0.08 | 10,254 | 2,375 | 1.17 | 0.42 | 0.07 | -0.03 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 18.00 | 1.15 | 1.26 | 1.21 | 1.20 | -0.20 | -14.29% | 0.07 | 389 | 6,087 | 1.19 | 0.37 | 0.06 | -0.03 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 19.00 | 0.98 | 1.03 | 1.01 | 1.02 | -0.16 | -13.56% | 0.05 | 3,618 | 6,156 | 1.19 | 0.32 | 0.06 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 20.00 | 0.85 | 0.89 | 0.87 | 0.85 | -0.18 | -17.48% | 0.04 | 1,196 | 24,185 | 1.21 | 0.28 | 0.06 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 21.00 | 0.52 | 0.83 | 0.68 | 0.80 | +0.03 | +3.90% | 0.03 | 35 | 333 | 1.18 | 0.25 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 22.00 | 0.55 | 0.77 | 0.66 | 0.64 | -0.05 | -7.25% | 0.03 | 35 | 904 | 1.25 | 0.22 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 23.00 | 0.51 | 0.56 | 0.54 | 0.54 | -0.12 | -18.19% | 0.02 | 228 | 6,167 | 1.24 | 0.19 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 24.00 | 0.35 | 0.58 | 0.47 | 0.45 | -0.16 | -26.23% | 0.02 | 101 | 5,735 | 1.24 | 0.17 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 25.00 | 0.39 | 0.46 | 0.43 | 0.43 | 0.00 | 0.00% | 0.02 | 2,220 | 11,103 | 1.28 | 0.14 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 26.00 | 0.26 | 0.48 | 0.37 | 0.36 | -0.06 | -14.29% | 0.01 | 100 | 900 | 1.28 | 0.13 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 27.00 | 0.24 | 0.48 | 0.36 | 0.35 | -0.17 | -32.70% | 0.01 | 150 | 481 | 1.32 | 0.11 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 28.00 | 0.15 | 0.40 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 8 | 238 | 1.28 | 0.10 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 29.00 | 0.05 | 0.41 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3,226 | 1.23 | 0.09 | 0.02 | -0.01 | 1/29/2026 | 2/2/2026 3:59:55 PM EST |
| 30.00 | 0.14 | 0.26 | 0.20 | 0.19 | -0.04 | -17.40% | 0.01 | 203 | 12,615 | 1.29 | 0.08 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 31.00 | 0.01 | 0.58 | 0.30 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.29 | 0.07 | 0.02 | -0.01 | 1/9/2026 | 2/2/2026 3:59:55 PM EST |
| 32.00 | 0.15 | 0.36 | 0.26 | 0.23 | -0.08 | -25.81% | 0.01 | 502 | 30 | 1.43 | 0.06 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 33.00 | 0.01 | 0.54 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.34 | 0.05 | 0.02 | -0.01 | 1/27/2026 | 2/2/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.52 | 0.26 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 570 | 1.79 | 0.04 | 0.01 | -0.01 | 1/27/2026 | 2/2/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 902 | 1.81 | 0.03 | 0.01 | -0.01 | 1/27/2026 | 2/2/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.49 | 0.25 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.84 | 0.03 | 0.01 | 0.00 | 1/14/2026 | 2/2/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.48 | 0.24 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5,705 | 1.87 | 0.03 | 0.01 | 0.00 | 1/21/2026 | 2/2/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.46 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 835 | 1.88 | 0.02 | 0.01 | 0.00 | 1/27/2026 | 2/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/2/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,489 | 2.29 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/2/2026 3:59:55 PM EST |
| 2.50 | 0.00 | 1.13 | 0.57 | 0.36 | 0.00 | 0.00% | 0.23 | 0 | 6 | 5.62 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 2/2/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 365 | 3.37 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/2/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 76 | 3.04 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/2/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.32 | 0.16 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 437 | 2.79 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/2/2026 3:59:55 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 | 2/2/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 6,343 | 2.29 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/2/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,594 | 1.62 | -0.01 | 0.00 | 0.00 | 1/2/2026 | 2/2/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 2 | 651 | 1.54 | -0.02 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 7.00 | 0.01 | 0.30 | 0.16 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 6,738 | 1.25 | -0.04 | 0.01 | -0.01 | 1/26/2026 | 2/2/2026 3:59:55 PM EST |
| 8.00 | 0.15 | 0.29 | 0.22 | 0.20 | +0.03 | +17.65% | 0.03 | 202 | 4,356 | 1.26 | -0.06 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 9.00 | 0.26 | 0.40 | 0.33 | 0.37 | +0.07 | +23.34% | 0.04 | 15 | 8,550 | 1.18 | -0.10 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 10.00 | 0.51 | 0.60 | 0.56 | 0.55 | +0.05 | +10.00% | 0.06 | 62 | 2,499 | 1.19 | -0.15 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 11.00 | 0.74 | 0.87 | 0.81 | 0.87 | +0.12 | +16.00% | 0.07 | 52 | 1,359 | 1.15 | -0.20 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 12.00 | 1.14 | 1.25 | 1.20 | 1.18 | +0.08 | +7.28% | 0.10 | 152 | 8,299 | 1.16 | -0.27 | 0.06 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 12.50 | 1.41 | 1.46 | 1.44 | 1.41 | +0.07 | +5.23% | 0.12 | 316 | 3,672 | 1.17 | -0.30 | 0.06 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 14.00 | 2.17 | 2.24 | 2.21 | 2.20 | +0.29 | +15.19% | 0.16 | 159 | 1,460 | 1.17 | -0.40 | 0.07 | -0.03 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 15.00 | 2.75 | 2.84 | 2.80 | 2.69 | +0.05 | +1.90% | 0.19 | 3,918 | 5,795 | 1.17 | -0.47 | 0.07 | -0.03 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 16.00 | 3.45 | 3.55 | 3.50 | 3.40 | +0.07 | +2.11% | 0.22 | 14 | 3,315 | 1.19 | -0.53 | 0.07 | -0.03 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 17.00 | 4.15 | 4.25 | 4.20 | 4.30 | +0.54 | +14.37% | 0.25 | 23 | 1,505 | 1.18 | -0.58 | 0.07 | -0.03 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 18.00 | 4.95 | 5.10 | 5.03 | 4.78 | +0.33 | +7.42% | 0.28 | 1 | 843 | 1.22 | -0.63 | 0.06 | -0.03 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 19.00 | 5.35 | 5.90 | 5.63 | 5.05 | 0.00 | 0.00% | 0.30 | 0 | 198 | 1.10 | -0.68 | 0.06 | -0.02 | 1/30/2026 | 2/2/2026 3:59:55 PM EST |
| 20.00 | 6.60 | 6.75 | 6.68 | 6.50 | +0.65 | +11.12% | 0.33 | 9 | 929 | 1.23 | -0.72 | 0.06 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 21.00 | 7.05 | 7.95 | 7.50 | 6.60 | 0.00 | 0.00% | 0.36 | 0 | 256 | 1.18 | -0.75 | 0.05 | -0.02 | 1/27/2026 | 2/2/2026 3:59:55 PM EST |
| 22.00 | 8.05 | 8.80 | 8.43 | 7.55 | 0.00 | 0.00% | 0.38 | 0 | 90 | 1.21 | -0.78 | 0.05 | -0.02 | 1/30/2026 | 2/2/2026 3:59:55 PM EST |
| 23.00 | 8.75 | 9.80 | 9.28 | 8.35 | 0.00 | 0.00% | 0.40 | 0 | 51 | 1.57 | -0.81 | 0.04 | -0.02 | 1/27/2026 | 2/2/2026 3:59:55 PM EST |
| 24.00 | 9.65 | 10.75 | 10.20 | 8.00 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.61 | -0.83 | 0.04 | -0.02 | 1/20/2026 | 2/2/2026 3:59:55 PM EST |
| 25.00 | 10.60 | 11.70 | 11.15 | 8.55 | 0.00 | 0.00% | 0.45 | 0 | 57 | 1.65 | -0.86 | 0.04 | -0.02 | 1/15/2026 | 2/2/2026 3:59:55 PM EST |
| 26.00 | 11.55 | 12.65 | 12.10 | 8.70 | 0.00 | 0.00% | 0.47 | 0 | 117 | 1.68 | -0.87 | 0.03 | -0.01 | 1/22/2026 | 2/2/2026 3:59:55 PM EST |
| 27.00 | 12.50 | 13.60 | 13.05 | 12.15 | 0.00 | 0.00% | 0.48 | 0 | 7 | 1.71 | -0.89 | 0.03 | -0.01 | 11/12/2025 | 2/2/2026 3:59:55 PM EST |
| 28.00 | 13.55 | 14.55 | 14.05 | 10.64 | 0.00 | 0.00% | 0.50 | 0 | 9 | 1.74 | -0.90 | 0.03 | -0.01 | 1/22/2026 | 2/2/2026 3:59:55 PM EST |
| 29.00 | 14.40 | 15.55 | 14.98 | % | 0.52 | 0 | 0 | 1.79 | -0.91 | 0.02 | -0.01 | 2/2/2026 3:59:55 PM EST | |||
| 30.00 | 15.45 | 16.50 | 15.98 | 12.25 | 0.00 | 0.00% | 0.53 | 0 | 64 | 1.81 | -0.92 | 0.02 | -0.01 | 1/22/2026 | 2/2/2026 3:59:55 PM EST |
| 31.00 | 16.40 | 17.50 | 16.95 | 15.75 | 0.00 | 0.00% | 0.55 | 0 | 40 | 1.86 | -0.93 | 0.02 | -0.01 | 11/12/2025 | 2/2/2026 3:59:55 PM EST |
| 32.00 | 17.40 | 18.50 | 17.95 | % | 0.56 | 0 | 0 | 1.91 | -0.94 | 0.02 | -0.01 | 2/2/2026 3:59:55 PM EST | |||
| 33.00 | 18.40 | 19.50 | 18.95 | 19.75 | 0.00 | 0.00% | 0.57 | 0 | 40 | 1.95 | -0.95 | 0.02 | -0.01 | 1/5/2026 | 2/2/2026 3:59:55 PM EST |
| 34.00 | 19.20 | 20.55 | 19.88 | % | 0.58 | 0 | 0 | 2.04 | -0.96 | 0.01 | -0.01 | 2/2/2026 3:59:55 PM EST | |||
| 35.00 | 20.25 | 21.45 | 20.85 | % | 0.60 | 0 | 0 | 2.00 | -0.97 | 0.01 | -0.01 | 2/2/2026 3:59:55 PM EST | |||
| 36.00 | 21.35 | 22.45 | 21.90 | % | 0.61 | 0 | 0 | 2.04 | -0.97 | 0.01 | 0.00 | 2/2/2026 3:59:55 PM EST | |||
| 37.00 | 22.15 | 23.40 | 22.78 | % | 0.62 | 0 | 0 | 2.04 | -0.97 | 0.01 | 0.00 | 2/2/2026 3:59:55 PM EST | |||
| 38.00 | 23.15 | 24.40 | 23.78 | % | 0.63 | 0 | 0 | 2.08 | -0.98 | 0.01 | 0.00 | 2/2/2026 3:59:55 PM EST |