Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $6.02 as of 8/22/2025 3:42:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.30 | 5.40 | 5.35 | % | 5.35 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 2.00 | 4.25 | 5.35 | 4.80 | % | 2.40 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 3.00 | 3.30 | 3.40 | 3.35 | 3.05 | +0.05 | +1.67% | 1.12 | 20 | 400 | 1.15 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 4.00 | 2.33 | 2.43 | 2.38 | 2.18 | 0.00 | 0.00% | 0.59 | 0 | 8 | 0.70 | 0.94 | 0.06 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 5.00 | 1.54 | 1.70 | 1.62 | 1.61 | +0.30 | +22.91% | 0.32 | 3 | 3 | 0.89 | 0.82 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 6.00 | 0.94 | 0.97 | 0.96 | 0.94 | +0.15 | +18.99% | 0.16 | 127 | 268 | 0.79 | 0.63 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 7.00 | 0.55 | 0.58 | 0.57 | 0.56 | +0.11 | +24.45% | 0.08 | 211 | 606 | 0.81 | 0.45 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 8.00 | 0.32 | 0.35 | 0.34 | 0.35 | +0.09 | +34.62% | 0.04 | 1 | 249 | 0.84 | 0.30 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 9.00 | 0.18 | 0.23 | 0.21 | % | 0.02 | 0 | 0 | 0.87 | 0.20 | 0.13 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 10.00 | 0.09 | 0.15 | 0.12 | 0.13 | -0.02 | -13.34% | 0.01 | 1 | 610 | 0.88 | 0.13 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 11.00 | 0.05 | 0.11 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.08 | 0.07 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 12.00 | 0.03 | 0.06 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.90 | 0.05 | 0.05 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.46 | 0.23 | % | 0.23 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.26 | 0.13 | % | 0.07 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.28 | 0.14 | % | 0.05 | 0 | 0 | 1.96 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 4.00 | 0.04 | 0.08 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.84 | -0.06 | 0.06 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 5.00 | 0.22 | 0.37 | 0.30 | 0.23 | -0.12 | -34.29% | 0.06 | 122 | 371 | 0.82 | -0.18 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 6.00 | 0.60 | 0.64 | 0.62 | 0.61 | -0.20 | -24.70% | 0.10 | 5 | 144 | 0.82 | -0.37 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 7.00 | 1.19 | 1.24 | 1.22 | 1.22 | -0.22 | -15.28% | 0.17 | 7 | 19 | 0.84 | -0.55 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 8.00 | 1.92 | 2.00 | 1.96 | 2.15 | % | 0.24 | 7 | 0 | 0.86 | -0.70 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 9.00 | 2.79 | 2.99 | 2.89 | % | 0.32 | 0 | 0 | 0.97 | -0.80 | 0.13 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 10.00 | 3.70 | 3.85 | 3.78 | % | 0.38 | 0 | 0 | 0.91 | -0.87 | 0.10 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 11.00 | 4.70 | 4.80 | 4.75 | % | 0.43 | 0 | 0 | 0.74 | -0.92 | 0.07 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 12.00 | 5.65 | 5.75 | 5.70 | % | 0.48 | 0 | 0 | 1.04 | -0.95 | 0.05 | 0.00 | 8/22/2025 3:59:51 PM EST |