Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $7.51 as of 9/2/2025 9:12:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.45 | 6.40 | 5.43 | % | 1.81 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 9/2/2025 4:00:02 PM EST | |||
| 3.50 | 3.90 | 5.90 | 4.90 | % | 1.40 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 9/2/2025 4:00:02 PM EST | |||
| 4.00 | 3.45 | 5.30 | 4.38 | % | 1.09 | 0 | 0 | 5.01 | 0.99 | 0.01 | 0.00 | 9/2/2025 4:00:02 PM EST | |||
| 4.50 | 2.90 | 3.15 | 3.03 | % | 0.67 | 0 | 0 | 1.54 | 0.97 | 0.03 | 0.00 | 9/2/2025 4:00:02 PM EST | |||
| 5.00 | 2.46 | 2.84 | 2.65 | % | 0.53 | 0 | 0 | 1.57 | 0.93 | 0.06 | 0.00 | 9/2/2025 4:00:02 PM EST | |||
| 5.50 | 2.10 | 2.22 | 2.16 | % | 0.39 | 0 | 0 | 0.83 | 0.88 | 0.09 | -0.01 | 9/2/2025 4:00:02 PM EST | |||
| 6.00 | 1.72 | 1.80 | 1.76 | % | 0.29 | 0 | 0 | 0.89 | 0.82 | 0.12 | -0.01 | 9/2/2025 4:00:02 PM EST | |||
| 6.50 | 1.38 | 1.44 | 1.41 | 1.22 | -0.01 | -0.82% | 0.22 | 2 | 5 | 0.88 | 0.74 | 0.15 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 7.00 | 1.10 | 1.14 | 1.12 | 1.13 | +0.36 | +46.76% | 0.16 | 33 | 21 | 0.90 | 0.65 | 0.17 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 7.50 | 0.85 | 0.90 | 0.88 | 0.84 | +0.20 | +31.25% | 0.12 | 59 | 15 | 0.89 | 0.56 | 0.18 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 8.00 | 0.66 | 0.84 | 0.75 | 0.69 | +0.26 | +60.47% | 0.09 | 19 | 240 | 0.91 | 0.47 | 0.18 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 8.50 | 0.50 | 0.56 | 0.53 | 0.40 | % | 0.06 | 12 | 0 | 0.91 | 0.39 | 0.17 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 PM EST | |
| 9.00 | 0.39 | 0.44 | 0.42 | 0.20 | % | 0.05 | 1 | 0 | 0.93 | 0.33 | 0.16 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 PM EST | |
| 9.50 | 0.28 | 0.37 | 0.33 | % | 0.03 | 0 | 0 | 0.94 | 0.27 | 0.15 | -0.01 | 9/2/2025 4:00:02 PM EST | |||
| 10.00 | 0.24 | 0.28 | 0.26 | 0.26 | +0.14 | +116.67% | 0.03 | 27 | 241 | 0.96 | 0.22 | 0.13 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 10.50 | 0.17 | 0.24 | 0.21 | % | 0.02 | 0 | 0 | 0.97 | 0.18 | 0.11 | -0.01 | 9/2/2025 4:00:02 PM EST | |||
| 11.00 | 0.14 | 0.19 | 0.17 | 0.18 | % | 0.02 | 2 | 0 | 0.99 | 0.15 | 0.10 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.97 | -0.01 | 0.01 | 0.00 | 9/2/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.01 | 5 | 18 | 1.03 | -0.03 | 0.03 | 0.00 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 5.00 | 0.04 | 0.10 | 0.07 | % | 0.01 | 0 | 0 | 0.91 | -0.07 | 0.06 | 0.00 | 9/2/2025 4:00:02 PM EST | |||
| 5.50 | 0.10 | 0.17 | 0.14 | 0.16 | -0.04 | -20.00% | 0.03 | 1 | 112 | 0.90 | -0.12 | 0.09 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 6.00 | 0.20 | 0.26 | 0.23 | 0.24 | -0.06 | -20.00% | 0.04 | 100 | 17 | 0.88 | -0.18 | 0.12 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 6.50 | 0.35 | 0.41 | 0.38 | 0.38 | -0.23 | -37.71% | 0.06 | 10 | 2 | 0.88 | -0.26 | 0.15 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 7.00 | 0.56 | 0.61 | 0.59 | % | 0.08 | 0 | 0 | 0.89 | -0.35 | 0.17 | -0.01 | 9/2/2025 4:00:02 PM EST | |||
| 7.50 | 0.81 | 0.87 | 0.84 | 0.98 | % | 0.11 | 1 | 0 | 0.89 | -0.44 | 0.18 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 PM EST | |
| 8.00 | 1.11 | 1.18 | 1.15 | 1.16 | % | 0.14 | 2 | 0 | 0.89 | -0.53 | 0.18 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 PM EST | |
| 8.50 | 1.19 | 1.55 | 1.37 | % | 0.16 | 0 | 0 | 0.92 | -0.61 | 0.17 | -0.01 | 9/2/2025 4:00:02 PM EST | |||
| 9.00 | 1.85 | 1.92 | 1.89 | % | 0.21 | 0 | 0 | 0.93 | -0.67 | 0.16 | -0.01 | 9/2/2025 4:00:02 PM EST | |||
| 9.50 | 2.23 | 2.32 | 2.28 | % | 0.24 | 0 | 0 | 0.92 | -0.73 | 0.15 | -0.01 | 9/2/2025 4:00:02 PM EST | |||
| 10.00 | 2.65 | 2.80 | 2.73 | % | 0.27 | 0 | 0 | 1.06 | -0.78 | 0.13 | -0.01 | 9/2/2025 4:00:02 PM EST | |||
| 10.50 | 3.10 | 3.20 | 3.15 | % | 0.30 | 0 | 0 | 0.94 | -0.82 | 0.11 | -0.01 | 9/2/2025 4:00:02 PM EST | |||
| 11.00 | 3.55 | 3.70 | 3.63 | % | 0.33 | 0 | 0 | 0.94 | -0.85 | 0.10 | -0.01 | 9/2/2025 4:00:02 PM EST |