Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $17.45 as of 1/19/2026 9:43:37 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 | 15.50 | 18.25 | 16.88 | % | 33.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 1.00 | 15.00 | 17.75 | 16.38 | % | 16.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 1.50 | 14.65 | 16.75 | 15.70 | 11.99 | 0.00 | 0.00% | 10.47 | 0 | 232 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 3:59:56 PM EST |
| 2.00 | 14.20 | 17.30 | 15.75 | 14.00 | 0.00 | 0.00% | 7.88 | 0 | 220 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 1/16/2026 3:59:56 PM EST |
| 2.50 | 12.50 | 17.40 | 14.95 | 7.41 | 0.00 | 0.00% | 5.98 | 0 | 18 | 0.00 | 0.99 | 0.00 | 0.00 | 9/19/2025 | 1/16/2026 3:59:56 PM EST |
| 3.00 | 13.05 | 14.85 | 13.95 | 14.55 | +5.40 | +59.02% | 4.65 | 1 | 609 | 1.89 | 0.99 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 3.50 | 12.65 | 15.20 | 13.93 | 10.84 | 0.00 | 0.00% | 3.98 | 0 | 371 | 2.65 | 0.98 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:56 PM EST |
| 4.00 | 12.20 | 14.75 | 13.48 | 10.57 | 0.00 | 0.00% | 3.37 | 0 | 2,804 | 2.45 | 0.98 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:56 PM EST |
| 4.50 | 12.30 | 14.20 | 13.25 | 12.48 | -0.87 | -6.52% | 2.94 | 1 | 408 | 2.19 | 0.97 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 5.00 | 12.35 | 13.05 | 12.70 | 12.90 | 0.00 | 0.00% | 2.54 | 5 | 2,144 | 1.50 | 0.97 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 5.50 | 12.05 | 12.55 | 12.30 | 13.00 | 0.00 | 0.00% | 2.24 | 0 | 9,851 | 1.39 | 0.96 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 7.00 | 10.50 | 11.90 | 11.20 | 11.13 | +0.13 | +1.19% | 1.60 | 2 | 17,820 | 1.61 | 0.93 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 8.00 | 9.60 | 11.55 | 10.58 | 10.55 | -0.15 | -1.41% | 1.32 | 1 | 14 | 1.71 | 0.91 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 9.00 | 8.90 | 10.10 | 9.50 | 10.06 | +1.06 | +11.78% | 1.06 | 2 | 14 | 1.03 | 0.89 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 10.00 | 8.60 | 9.40 | 9.00 | 8.80 | +0.30 | +3.53% | 0.90 | 4 | 9,161 | 1.12 | 0.87 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 11.00 | 7.50 | 9.00 | 8.25 | 8.50 | 0.00 | 0.00% | 0.75 | 0 | 329 | 1.07 | 0.84 | 0.02 | -0.01 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 12.50 | 6.55 | 8.00 | 7.28 | 7.30 | -0.54 | -6.89% | 0.58 | 39 | 5,879 | 1.03 | 0.80 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 14.00 | 6.25 | 7.00 | 6.63 | 6.73 | +0.33 | +5.16% | 0.47 | 6 | 643 | 1.06 | 0.76 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 15.00 | 5.80 | 6.20 | 6.00 | 6.00 | -0.50 | -7.70% | 0.40 | 92 | 11,743 | 1.02 | 0.72 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 16.00 | 5.40 | 6.45 | 5.93 | 5.80 | -0.06 | -1.03% | 0.37 | 1 | 1,120 | 1.11 | 0.69 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 17.00 | 5.20 | 5.40 | 5.30 | 5.20 | +0.25 | +5.06% | 0.31 | 107 | 6,298 | 1.05 | 0.66 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 18.00 | 4.70 | 5.10 | 4.90 | 4.95 | +0.35 | +7.61% | 0.27 | 413 | 994 | 1.04 | 0.63 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 19.00 | 4.45 | 5.20 | 4.83 | 4.63 | +0.33 | +7.68% | 0.25 | 41 | 376 | 1.10 | 0.61 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 20.00 | 4.15 | 4.60 | 4.38 | 4.26 | +0.41 | +10.65% | 0.22 | 1,827 | 4,821 | 1.05 | 0.58 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 21.00 | 3.70 | 4.30 | 4.00 | 4.00 | -0.32 | -7.41% | 0.19 | 4 | 141 | 1.05 | 0.55 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 22.00 | 3.50 | 4.05 | 3.78 | 3.90 | +0.38 | +10.80% | 0.17 | 43 | 6,004 | 1.06 | 0.53 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 23.00 | 3.25 | 3.80 | 3.53 | 3.47 | -0.28 | -7.47% | 0.15 | 40 | 37 | 1.06 | 0.50 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 24.00 | 3.05 | 3.60 | 3.33 | 2.71 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.06 | 0.48 | 0.03 | -0.01 | 12/8/2025 | 1/16/2026 3:59:56 PM EST |
| 25.00 | 2.69 | 3.25 | 2.97 | 3.17 | +0.03 | +0.96% | 0.12 | 45 | 977 | 1.03 | 0.46 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 26.00 | 2.40 | 3.15 | 2.78 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 4,134 | 1.03 | 0.43 | 0.03 | -0.01 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 27.00 | 2.24 | 3.10 | 2.67 | 2.47 | 0.00 | 0.00% | 0.10 | 0 | 88 | 1.04 | 0.41 | 0.03 | -0.01 | 1/12/2026 | 1/16/2026 3:59:56 PM EST |
| 28.00 | 2.29 | 2.93 | 2.61 | 2.39 | 0.00 | 0.00% | 0.09 | 0 | 102 | 1.07 | 0.40 | 0.03 | -0.01 | 1/13/2026 | 1/16/2026 3:59:56 PM EST |
| 29.00 | 2.15 | 2.75 | 2.45 | 1.26 | 0.00 | 0.00% | 0.08 | 0 | 265 | 1.07 | 0.38 | 0.03 | -0.01 | 1/6/2026 | 1/16/2026 3:59:56 PM EST |
| 30.00 | 2.15 | 2.42 | 2.29 | 2.24 | -0.16 | -6.67% | 0.08 | 3 | 1,938 | 1.06 | 0.36 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 31.00 | 1.88 | 2.25 | 2.07 | 2.08 | 0.00 | 0.00% | 0.07 | 0 | 514 | 1.04 | 0.34 | 0.03 | -0.01 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 32.00 | 1.67 | 2.35 | 2.01 | 1.99 | 0.00 | 0.00% | 0.06 | 0 | 142 | 1.04 | 0.33 | 0.03 | -0.01 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 33.00 | 1.76 | 2.14 | 1.95 | 1.86 | 0.00 | 0.00% | 0.06 | 0 | 1,205 | 1.06 | 0.31 | 0.03 | -0.01 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 34.00 | 1.60 | 1.91 | 1.76 | 1.62 | 0.00 | 0.00% | 0.05 | 0 | 354 | 1.05 | 0.30 | 0.03 | -0.01 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 35.00 | 1.58 | 1.82 | 1.70 | 1.68 | -0.01 | -0.60% | 0.05 | 2,759 | 131 | 1.06 | 0.29 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 36.00 | 1.47 | 1.78 | 1.63 | 1.62 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.07 | 0.27 | 0.03 | -0.01 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 37.00 | 1.38 | 1.67 | 1.53 | 1.59 | 0.00 | 0.00% | 0.04 | 0 | 483 | 1.06 | 0.26 | 0.02 | -0.01 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 38.00 | 1.37 | 1.55 | 1.46 | 1.40 | -0.26 | -15.67% | 0.04 | 562 | 1,004 | 1.07 | 0.25 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 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 | 1/16/2026 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 1/16/2026 3:59:56 PM EST |
| 1.50 | 0.00 | 0.29 | 0.15 | 0.25 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 1/16/2026 3:59:56 PM EST |
| 2.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.50 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/16/2026 3:59:56 PM EST |
| 2.50 | 0.02 | 2.17 | 1.10 | 0.15 | 0.00 | 0.00% | 0.44 | 0 | 91 | 3.42 | -0.01 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 3:59:56 PM EST |
| 3.00 | 0.01 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 24 | 1.46 | -0.01 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 3:59:56 PM EST |
| 3.50 | 0.05 | 0.17 | 0.11 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 142 | 1.30 | -0.02 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 3:59:56 PM EST |
| 4.00 | 0.06 | 0.51 | 0.29 | 0.21 | 0.00 | 0.00% | 0.07 | 0 | 391 | 1.43 | -0.02 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:56 PM EST |
| 4.50 | 0.11 | 0.44 | 0.28 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 38 | 1.34 | -0.03 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 3:59:56 PM EST |
| 5.00 | 0.16 | 0.55 | 0.36 | 0.39 | 0.00 | 0.00% | 0.07 | 0 | 513 | 1.33 | -0.03 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:56 PM EST |
| 5.50 | 0.20 | 0.79 | 0.50 | 0.47 | 0.00 | 0.00% | 0.09 | 0 | 926 | 1.36 | -0.04 | 0.01 | 0.00 | 1/8/2026 | 1/16/2026 3:59:56 PM EST |
| 7.00 | 0.44 | 0.83 | 0.64 | 0.60 | +0.05 | +9.10% | 0.09 | 3 | 523 | 1.22 | -0.07 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 8.00 | 0.53 | 1.07 | 0.80 | 0.77 | -0.18 | -18.95% | 0.10 | 3 | 73 | 1.16 | -0.09 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 9.00 | 0.66 | 1.27 | 0.97 | 1.06 | 0.00 | 0.00% | 0.11 | 0 | 61 | 1.09 | -0.11 | 0.01 | -0.01 | 1/13/2026 | 1/16/2026 3:59:56 PM EST |
| 10.00 | 1.15 | 1.55 | 1.35 | 1.35 | +0.18 | +15.39% | 0.14 | 30 | 1,571 | 1.12 | -0.13 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 11.00 | 1.54 | 2.08 | 1.81 | 1.65 | +0.16 | +10.74% | 0.16 | 47 | 631 | 1.14 | -0.16 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 12.50 | 1.96 | 2.37 | 2.17 | 2.25 | +0.15 | +7.15% | 0.17 | 12 | 537 | 1.05 | -0.20 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 14.00 | 2.67 | 3.30 | 2.99 | 2.98 | +0.13 | +4.57% | 0.21 | 1 | 680 | 1.07 | -0.24 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 15.00 | 3.25 | 3.65 | 3.45 | 3.50 | +0.10 | +2.95% | 0.23 | 18 | 1,225 | 1.05 | -0.28 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 16.00 | 3.80 | 4.25 | 4.03 | 4.02 | +0.17 | +4.42% | 0.25 | 15 | 592 | 1.05 | -0.31 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 17.00 | 4.35 | 4.85 | 4.60 | 4.60 | 0.00 | 0.00% | 0.27 | 0 | 405 | 1.05 | -0.34 | 0.03 | -0.01 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 18.00 | 5.00 | 5.65 | 5.33 | 5.05 | 0.00 | 0.00% | 0.30 | 0 | 554 | 1.07 | -0.37 | 0.03 | -0.01 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 19.00 | 5.55 | 6.40 | 5.98 | 6.95 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.06 | -0.39 | 0.03 | -0.01 | 1/9/2026 | 1/16/2026 3:59:56 PM EST |
| 20.00 | 6.15 | 7.00 | 6.58 | 6.47 | 0.00 | 0.00% | 0.33 | 0 | 38 | 1.04 | -0.42 | 0.03 | -0.01 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 21.00 | 6.85 | 8.15 | 7.50 | 10.25 | 0.00 | 0.00% | 0.36 | 0 | 62 | 1.09 | -0.45 | 0.03 | -0.01 | 12/24/2025 | 1/16/2026 3:59:56 PM EST |
| 22.00 | 7.50 | 8.50 | 8.00 | 8.40 | 0.00 | 0.00% | 0.36 | 0 | 167 | 1.04 | -0.47 | 0.03 | -0.01 | 1/12/2026 | 1/16/2026 3:59:56 PM EST |
| 23.00 | 8.15 | 9.05 | 8.60 | 8.80 | +0.10 | +1.15% | 0.37 | 1 | 37 | 1.01 | -0.50 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 24.00 | 9.25 | 9.95 | 9.60 | 9.50 | -1.85 | -16.30% | 0.40 | 1 | 5 | 1.05 | -0.52 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 25.00 | 10.00 | 10.75 | 10.38 | 10.35 | -1.90 | -15.51% | 0.42 | 1 | 0 | 1.05 | -0.54 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 26.00 | 10.75 | 12.55 | 11.65 | % | 0.45 | 0 | 0 | 1.15 | -0.57 | 0.03 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 27.00 | 11.40 | 12.50 | 11.95 | 12.82 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.04 | -0.59 | 0.03 | -0.01 | 11/10/2025 | 1/16/2026 3:59:56 PM EST |
| 28.00 | 12.15 | 13.45 | 12.80 | % | 0.46 | 0 | 0 | 1.04 | -0.60 | 0.03 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 29.00 | 13.05 | 14.25 | 13.65 | % | 0.47 | 0 | 0 | 1.04 | -0.62 | 0.03 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 30.00 | 14.15 | 15.15 | 14.65 | 16.85 | 0.00 | 0.00% | 0.49 | 0 | 12 | 1.08 | -0.64 | 0.03 | -0.01 | 11/6/2025 | 1/16/2026 3:59:56 PM EST |
| 31.00 | 14.85 | 15.80 | 15.33 | % | 0.49 | 0 | 0 | 1.03 | -0.66 | 0.03 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 32.00 | 15.55 | 17.00 | 16.28 | % | 0.51 | 0 | 0 | 1.05 | -0.67 | 0.03 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 33.00 | 16.05 | 18.55 | 17.30 | 20.85 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.06 | -0.69 | 0.03 | -0.01 | 11/17/2025 | 1/16/2026 3:59:56 PM EST |
| 34.00 | 17.75 | 18.65 | 18.20 | % | 0.54 | 0 | 0 | 1.09 | -0.70 | 0.03 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 35.00 | 18.55 | 19.35 | 18.95 | % | 0.54 | 0 | 0 | 1.05 | -0.71 | 0.03 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 36.00 | 18.65 | 20.15 | 19.40 | % | 0.54 | 0 | 0 | 0.89 | -0.73 | 0.03 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 37.00 | 19.75 | 22.10 | 20.93 | % | 0.57 | 0 | 0 | 1.05 | -0.74 | 0.02 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 38.00 | 20.85 | 22.50 | 21.68 | % | 0.57 | 0 | 0 | 1.02 | -0.75 | 0.02 | -0.01 | 1/16/2026 3:59:56 PM EST |