Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $7.13 as of 8/29/2025 3:20:44 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 | 5.85 | 5.95 | 5.90 | % | 5.90 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 2.00 | 4.85 | 4.95 | 4.90 | % | 2.45 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 3.00 | 3.85 | 3.95 | 3.90 | 3.25 | 0.00 | 0.00% | 1.30 | 0 | 380 | 1.62 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 4.00 | 2.83 | 2.99 | 2.91 | 2.94 | -0.05 | -1.68% | 0.73 | 75 | 81 | 1.11 | 0.97 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 5.00 | 2.01 | 2.07 | 2.04 | 2.01 | -0.05 | -2.43% | 0.41 | 500 | 33 | 0.77 | 0.89 | 0.09 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 6.00 | 1.27 | 1.35 | 1.31 | 1.28 | -0.04 | -3.03% | 0.22 | 335 | 316 | 0.79 | 0.74 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 7.00 | 0.79 | 0.81 | 0.80 | 0.80 | -0.11 | -12.09% | 0.11 | 723 | 1,214 | 0.82 | 0.55 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 8.00 | 0.48 | 0.51 | 0.50 | 0.46 | -0.11 | -19.30% | 0.06 | 341 | 2,809 | 0.86 | 0.39 | 0.18 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 9.00 | 0.29 | 0.38 | 0.34 | 0.29 | -0.06 | -17.15% | 0.04 | 1,770 | 212 | 0.88 | 0.27 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 10.00 | 0.18 | 0.22 | 0.20 | 0.19 | 0.00 | 0.00% | 0.02 | 453 | 712 | 0.92 | 0.18 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 11.00 | 0.08 | 0.16 | 0.12 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.13 | 0.09 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 12.00 | 0.05 | 0.12 | 0.09 | 0.10 | +0.02 | +25.00% | 0.01 | 10 | 50 | 0.96 | 0.09 | 0.06 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 13.00 | 0.03 | 0.49 | 0.26 | % | 0.02 | 0 | 0 | 1.31 | 0.05 | 0.04 | 0.00 | 8/29/2025 3:59:53 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 | 6.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.71 | 0.36 | % | 0.18 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.22 | -0.03 | 0.03 | 0.00 | 8/21/2025 | 8/29/2025 3:59:53 PM EST |
| 5.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.01 | -7.15% | 0.03 | 18 | 639 | 0.84 | -0.11 | 0.09 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 6.00 | 0.38 | 0.43 | 0.41 | 0.40 | +0.04 | +11.12% | 0.07 | 108 | 746 | 0.85 | -0.26 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 7.00 | 0.87 | 0.92 | 0.90 | 0.91 | +0.09 | +10.98% | 0.13 | 67 | 58 | 0.86 | -0.45 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 8.00 | 1.55 | 1.59 | 1.57 | 1.57 | +0.14 | +9.79% | 0.20 | 1 | 34 | 0.88 | -0.61 | 0.18 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 9.00 | 2.33 | 2.41 | 2.37 | % | 0.26 | 0 | 0 | 0.90 | -0.73 | 0.14 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 10.00 | 3.20 | 3.30 | 3.25 | % | 0.33 | 0 | 0 | 0.98 | -0.82 | 0.11 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 11.00 | 4.15 | 4.25 | 4.20 | % | 0.38 | 0 | 0 | 0.97 | -0.87 | 0.09 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 12.00 | 5.10 | 5.20 | 5.15 | % | 0.43 | 0 | 0 | 1.08 | -0.91 | 0.06 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 13.00 | 6.00 | 6.20 | 6.10 | % | 0.47 | 0 | 0 | 1.19 | -0.95 | 0.04 | 0.00 | 8/29/2025 3:59:53 PM EST |