Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $16.13 as of 1/13/2026 2:44:25 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 | 15.15 | 17.90 | 16.53 | 6.90 | 0.00 | 0.00% | 33.06 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 1/13/2026 3:59:54 PM EST |
| 1.00 | 14.65 | 17.40 | 16.03 | 5.50 | 0.00 | 0.00% | 16.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 1/13/2026 3:59:54 PM EST |
| 1.50 | 14.15 | 16.65 | 15.40 | 13.82 | 0.00 | 0.00% | 10.27 | 0 | 27 | 7.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 1/13/2026 3:59:54 PM EST |
| 2.00 | 13.15 | 16.50 | 14.83 | 14.76 | -0.66 | -4.28% | 7.42 | 2 | 1 | 6.61 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 2.50 | 13.20 | 16.00 | 14.60 | 9.40 | 0.00 | 0.00% | 5.84 | 0 | 6 | 5.10 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 3:59:54 PM EST |
| 3.00 | 12.70 | 15.10 | 13.90 | 9.10 | 0.00 | 0.00% | 4.63 | 0 | 82 | 3.70 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/13/2026 3:59:54 PM EST |
| 3.50 | 12.20 | 15.15 | 13.68 | 14.15 | +4.40 | +45.13% | 3.91 | 1 | 9 | 4.02 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 4.00 | 11.80 | 14.25 | 13.03 | 9.65 | 0.00 | 0.00% | 3.26 | 0 | 112 | 3.15 | 0.99 | 0.00 | 0.00 | 12/2/2025 | 1/13/2026 3:59:54 PM EST |
| 4.50 | 11.25 | 14.40 | 12.83 | 10.25 | 0.00 | 0.00% | 2.85 | 0 | 1,926 | 3.51 | 0.99 | 0.00 | 0.00 | 1/7/2026 | 1/13/2026 3:59:54 PM EST |
| 5.00 | 11.50 | 13.05 | 12.28 | 12.00 | 0.00 | 0.00% | 2.46 | 0 | 2,828 | 2.45 | 0.98 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:54 PM EST |
| 5.50 | 11.05 | 12.65 | 11.85 | 9.00 | 0.00 | 0.00% | 2.15 | 0 | 474 | 2.35 | 0.98 | 0.00 | 0.00 | 1/6/2026 | 1/13/2026 3:59:54 PM EST |
| 7.00 | 9.95 | 11.25 | 10.60 | 10.00 | +2.20 | +28.21% | 1.51 | 16 | 1,383 | 1.37 | 0.95 | 0.01 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 8.00 | 8.95 | 10.45 | 9.70 | 10.20 | +0.66 | +6.92% | 1.21 | 1 | 183 | 1.23 | 0.93 | 0.01 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 9.00 | 8.35 | 9.15 | 8.75 | 9.15 | +1.95 | +27.09% | 0.97 | 1 | 395 | 1.20 | 0.90 | 0.02 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 10.00 | 7.65 | 8.30 | 7.98 | 7.90 | +0.13 | +1.68% | 0.80 | 194 | 12,244 | 1.16 | 0.87 | 0.02 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 11.00 | 6.80 | 7.65 | 7.23 | 7.92 | +2.72 | +52.31% | 0.66 | 2 | 1,250 | 1.11 | 0.84 | 0.02 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 12.50 | 5.95 | 6.80 | 6.38 | 6.50 | +0.40 | +6.56% | 0.51 | 36 | 8,519 | 1.13 | 0.79 | 0.03 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 14.00 | 5.20 | 5.75 | 5.48 | 5.55 | +0.30 | +5.72% | 0.39 | 48 | 3,041 | 1.09 | 0.74 | 0.03 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 15.00 | 4.70 | 5.10 | 4.90 | 5.09 | +0.59 | +13.12% | 0.33 | 511 | 10,698 | 1.06 | 0.70 | 0.03 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 16.00 | 4.35 | 4.85 | 4.60 | 4.70 | +0.45 | +10.59% | 0.29 | 185 | 2,100 | 1.10 | 0.66 | 0.03 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 17.00 | 3.95 | 4.30 | 4.13 | 4.10 | +0.35 | +9.34% | 0.24 | 112 | 604 | 1.07 | 0.63 | 0.04 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 18.00 | 3.60 | 3.90 | 3.75 | 3.70 | +0.29 | +8.51% | 0.21 | 318 | 1,708 | 1.07 | 0.59 | 0.04 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 19.00 | 3.30 | 3.70 | 3.50 | 3.60 | +0.45 | +14.29% | 0.18 | 37 | 302 | 1.09 | 0.55 | 0.04 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 20.00 | 3.00 | 3.25 | 3.13 | 3.15 | +0.29 | +10.14% | 0.16 | 10,723 | 6,922 | 1.07 | 0.52 | 0.04 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 21.00 | 2.73 | 3.05 | 2.89 | 3.15 | +1.50 | +90.91% | 0.14 | 158 | 341 | 1.08 | 0.48 | 0.04 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 22.00 | 2.49 | 2.89 | 2.69 | 3.25 | +0.84 | +34.86% | 0.12 | 9 | 4,767 | 1.09 | 0.45 | 0.04 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 23.00 | 2.14 | 2.68 | 2.41 | 2.81 | +0.54 | +23.79% | 0.10 | 23 | 663 | 1.07 | 0.42 | 0.04 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 24.00 | 2.07 | 2.31 | 2.19 | 2.22 | 0.00 | 0.00% | 0.09 | 0 | 81 | 1.07 | 0.39 | 0.04 | -0.02 | 1/12/2026 | 1/13/2026 3:59:54 PM EST |
| 25.00 | 1.92 | 2.29 | 2.11 | 2.10 | +0.04 | +1.95% | 0.08 | 43 | 4,069 | 1.09 | 0.37 | 0.04 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 26.00 | 1.64 | 2.28 | 1.96 | 1.95 | +0.83 | +74.11% | 0.08 | 1 | 462 | 1.10 | 0.34 | 0.04 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 27.00 | 1.60 | 1.97 | 1.79 | 1.69 | +1.20 | +244.90% | 0.07 | 33 | 43 | 1.10 | 0.32 | 0.04 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 28.00 | 1.30 | 1.82 | 1.56 | 1.61 | +0.02 | +1.26% | 0.06 | 131 | 189 | 1.07 | 0.30 | 0.03 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 29.00 | 0.66 | 1.85 | 1.26 | 1.58 | 0.00 | 0.00% | 0.04 | 0 | 2,800 | 1.00 | 0.28 | 0.03 | -0.01 | 1/12/2026 | 1/13/2026 3:59:54 PM EST |
| 30.00 | 1.17 | 1.50 | 1.34 | 1.37 | 0.00 | 0.00% | 0.04 | 0 | 7,365 | 1.08 | 0.26 | 0.03 | -0.01 | 1/12/2026 | 1/13/2026 3:59:54 PM EST |
| 31.00 | 1.07 | 1.74 | 1.41 | 0.49 | 0.00 | 0.00% | 0.05 | 0 | 3,109 | 1.13 | 0.25 | 0.03 | -0.01 | 12/24/2025 | 1/13/2026 3:59:54 PM EST |
| 32.00 | 1.12 | 1.53 | 1.33 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 293 | 1.14 | 0.23 | 0.03 | -0.01 | 12/23/2025 | 1/13/2026 3:59:54 PM EST |
| 33.00 | 0.92 | 1.29 | 1.11 | 1.48 | +0.46 | +45.10% | 0.03 | 4 | 1,458 | 1.09 | 0.22 | 0.03 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 34.00 | 0.98 | 1.30 | 1.14 | 1.25 | +0.16 | +14.68% | 0.03 | 36 | 7,867 | 1.13 | 0.21 | 0.03 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 35.00 | 0.87 | 1.32 | 1.10 | 1.13 | +0.53 | +88.34% | 0.03 | 2 | 36 | 1.15 | 0.20 | 0.03 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 36.00 | 0.82 | 1.18 | 1.00 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 563 | 1.14 | 0.19 | 0.03 | -0.01 | 1/9/2026 | 1/13/2026 3:59:54 PM EST |
| 37.00 | 0.78 | 1.25 | 1.02 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 158 | 1.17 | 0.17 | 0.02 | -0.01 | 1/7/2026 | 1/13/2026 3:59:54 PM EST |
| 38.00 | 0.73 | 1.19 | 0.96 | 1.20 | +0.38 | +46.35% | 0.03 | 2 | 960 | 1.17 | 0.17 | 0.02 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 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 | 0.50 | 0.25 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.53 | 0.27 | % | 0.27 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 1.50 | 0.01 | 0.28 | 0.15 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/13/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/13/2026 3:59:54 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.32 | 0.16 | 0.57 | 0.00 | 0.00% | 0.05 | 0 | 15 | 2.22 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 1/13/2026 3:59:54 PM EST |
| 3.50 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.08 | 0 | 120 | 2.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/13/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 256 | 1.90 | -0.01 | 0.00 | 0.00 | 12/16/2025 | 1/13/2026 3:59:54 PM EST |
| 4.50 | 0.01 | 0.57 | 0.29 | 0.19 | 0.00 | 0.00% | 0.06 | 0 | 309 | 1.48 | -0.01 | 0.00 | 0.00 | 12/11/2025 | 1/13/2026 3:59:54 PM EST |
| 5.00 | 0.08 | 0.20 | 0.14 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 566 | 1.29 | -0.02 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:54 PM EST |
| 5.50 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 582 | 1.32 | -0.02 | 0.00 | 0.00 | 1/5/2026 | 1/13/2026 3:59:54 PM EST |
| 7.00 | 0.20 | 0.58 | 0.39 | 0.35 | -0.01 | -2.78% | 0.06 | 6 | 1,208 | 1.23 | -0.05 | 0.01 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 8.00 | 0.29 | 0.65 | 0.47 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 432 | 1.14 | -0.07 | 0.01 | -0.01 | 1/12/2026 | 1/13/2026 3:59:54 PM EST |
| 9.00 | 0.54 | 0.99 | 0.77 | 0.68 | -0.11 | -13.93% | 0.09 | 2 | 783 | 1.18 | -0.10 | 0.02 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 10.00 | 0.78 | 1.09 | 0.94 | 0.89 | -0.07 | -7.30% | 0.09 | 52 | 623 | 1.12 | -0.13 | 0.02 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 11.00 | 1.05 | 1.37 | 1.21 | 1.28 | 0.00 | 0.00% | 0.11 | 0 | 1,000 | 1.10 | -0.16 | 0.02 | -0.01 | 1/12/2026 | 1/13/2026 3:59:54 PM EST |
| 12.50 | 1.23 | 2.07 | 1.65 | 1.86 | -0.04 | -2.11% | 0.13 | 3 | 1,899 | 1.04 | -0.21 | 0.03 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 14.00 | 2.35 | 2.63 | 2.49 | 2.49 | -0.08 | -3.12% | 0.18 | 122 | 12,166 | 1.10 | -0.26 | 0.03 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 15.00 | 2.94 | 3.05 | 3.00 | 3.05 | +0.05 | +1.67% | 0.20 | 11 | 728 | 1.09 | -0.30 | 0.03 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 16.00 | 3.35 | 3.75 | 3.55 | 3.45 | -0.20 | -5.48% | 0.22 | 14 | 762 | 1.09 | -0.34 | 0.03 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 17.00 | 3.90 | 4.35 | 4.13 | 3.85 | -0.30 | -7.23% | 0.24 | 1 | 507 | 1.08 | -0.37 | 0.04 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 18.00 | 4.55 | 5.00 | 4.78 | 4.80 | -1.00 | -17.25% | 0.27 | 26 | 642 | 1.09 | -0.41 | 0.04 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 19.00 | 5.15 | 5.60 | 5.38 | 5.10 | -1.64 | -24.34% | 0.28 | 12 | 74 | 1.07 | -0.45 | 0.04 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 20.00 | 5.85 | 6.40 | 6.13 | 5.72 | -1.98 | -25.72% | 0.31 | 19 | 449 | 1.09 | -0.48 | 0.04 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 21.00 | 6.60 | 7.10 | 6.85 | 8.15 | 0.00 | 0.00% | 0.33 | 0 | 239 | 1.09 | -0.52 | 0.04 | -0.02 | 1/8/2026 | 1/13/2026 3:59:54 PM EST |
| 22.00 | 7.30 | 7.85 | 7.58 | 7.30 | -1.87 | -20.40% | 0.34 | 61 | 10,620 | 1.08 | -0.55 | 0.04 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 23.00 | 8.10 | 8.60 | 8.35 | 7.95 | -2.05 | -20.50% | 0.36 | 94 | 77 | 1.09 | -0.58 | 0.04 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 24.00 | 8.85 | 9.40 | 9.13 | 9.05 | -4.15 | -31.44% | 0.38 | 11 | 82 | 1.08 | -0.61 | 0.04 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 25.00 | 9.30 | 10.20 | 9.75 | 9.50 | -3.50 | -26.93% | 0.39 | 18 | 6 | 1.03 | -0.63 | 0.04 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 26.00 | 10.55 | 11.10 | 10.83 | 13.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.09 | -0.66 | 0.04 | -0.02 | 10/20/2025 | 1/13/2026 3:59:54 PM EST |
| 27.00 | 10.95 | 12.00 | 11.48 | 12.15 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.03 | -0.68 | 0.04 | -0.02 | 11/10/2025 | 1/13/2026 3:59:54 PM EST |
| 28.00 | 11.50 | 13.25 | 12.38 | % | 0.44 | 0 | 0 | 1.02 | -0.70 | 0.03 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 29.00 | 13.20 | 13.75 | 13.48 | 15.70 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.12 | -0.72 | 0.03 | -0.01 | 11/6/2025 | 1/13/2026 3:59:54 PM EST |
| 30.00 | 13.50 | 15.40 | 14.45 | 16.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.12 | -0.74 | 0.03 | -0.01 | 10/31/2025 | 1/13/2026 3:59:54 PM EST |
| 31.00 | 14.30 | 15.80 | 15.05 | % | 0.49 | 0 | 0 | 1.01 | -0.75 | 0.03 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 32.00 | 15.20 | 16.75 | 15.98 | % | 0.50 | 0 | 0 | 1.31 | -0.77 | 0.03 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 33.00 | 16.05 | 18.40 | 17.23 | % | 0.52 | 0 | 0 | 1.53 | -0.78 | 0.03 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 34.00 | 17.05 | 19.35 | 18.20 | 18.20 | 0.00 | 0.00% | 0.54 | 0 | 40 | 1.55 | -0.79 | 0.03 | -0.01 | 11/10/2025 | 1/13/2026 3:59:54 PM EST |
| 35.00 | 18.00 | 19.50 | 18.75 | % | 0.54 | 0 | 0 | 1.33 | -0.80 | 0.03 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 36.00 | 18.85 | 21.20 | 20.03 | % | 0.56 | 0 | 0 | 1.57 | -0.81 | 0.03 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 37.00 | 19.80 | 22.10 | 20.95 | % | 0.57 | 0 | 0 | 1.57 | -0.83 | 0.02 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 38.00 | 20.75 | 23.05 | 21.90 | % | 0.58 | 0 | 0 | 1.58 | -0.83 | 0.02 | -0.01 | 1/13/2026 3:59:54 PM EST |