Options Chain for ENCORE ENERGY CORP COM NEW (EU) - $2.73 as of 11/28/2025 9:02:00 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 | 1.85 | 2.60 | 2.23 | 2.30 | 0.00 | 0.00% | 4.46 | 0 | 19 | 9.74 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:51 PM EST |
| 1.00 | 1.35 | 2.05 | 1.70 | 2.30 | 0.00 | 0.00% | 1.70 | 0 | 911 | 4.51 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 12:59:51 PM EST |
| 1.50 | 1.20 | 1.65 | 1.43 | 1.27 | +0.47 | +58.75% | 0.95 | 20 | 332 | 3.46 | 0.95 | 0.15 | 0.00 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 2.00 | 0.75 | 1.00 | 0.88 | 0.70 | -0.10 | -12.50% | 0.44 | 70 | 3,674 | 1.32 | 0.80 | 0.24 | 0.00 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 3.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.12 | 51 | 8,708 | 1.22 | 0.48 | 0.31 | 0.00 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 4.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.03 | 21 | 12,253 | 1.17 | 0.26 | 0.25 | 0.00 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.01 | 66 | 21,045 | 1.30 | 0.14 | 0.17 | 0.00 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12,632 | 1.87 | 0.07 | 0.10 | 0.00 | 11/19/2025 | 11/28/2025 12:59:51 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.08 | 0.04 | 0.06 | 0.00 | 11/18/2025 | 11/28/2025 12:59:51 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 | 0.30 | 0.15 | % | 0.30 | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 1.00 | 0.00 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 1.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 22 | 2.81 | -0.05 | 0.15 | 0.00 | 9/15/2025 | 11/28/2025 12:59:51 PM EST |
| 2.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.03 | +25.00% | 0.07 | 1 | 1,161 | 1.17 | -0.20 | 0.24 | 0.00 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 3.00 | 0.55 | 0.95 | 0.75 | 0.65 | 0.00 | 0.00% | 0.25 | 0 | 1,158 | 1.37 | -0.52 | 0.31 | 0.00 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 4.00 | 1.15 | 1.80 | 1.48 | 1.55 | 0.00 | 0.00% | 0.37 | 0 | 141 | 2.10 | -0.74 | 0.25 | 0.00 | 11/17/2025 | 11/28/2025 12:59:51 PM EST |
| 5.00 | 2.05 | 2.75 | 2.40 | 2.54 | 0.00 | 0.00% | 0.48 | 0 | 30 | 2.37 | -0.86 | 0.17 | 0.00 | 11/14/2025 | 11/28/2025 12:59:51 PM EST |
| 6.00 | 2.95 | 3.70 | 3.33 | 3.40 | 0.00 | 0.00% | 0.56 | 0 | 5 | 2.53 | -0.93 | 0.10 | 0.00 | 10/22/2025 | 11/28/2025 12:59:51 PM EST |
| 7.00 | 3.90 | 4.80 | 4.35 | % | 0.62 | 0 | 0 | 3.05 | -0.96 | 0.06 | 0.00 | 11/28/2025 12:59:51 PM EST |