Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $7.34 as of 9/5/2025 3:00:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.15 | 7.55 | 6.35 | % | 4.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 2.00 | 5.10 | 7.15 | 6.13 | % | 3.06 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 2.50 | 4.60 | 4.80 | 4.70 | % | 1.88 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 3.00 | 3.95 | 4.30 | 4.13 | % | 1.38 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 3.50 | 2.76 | 4.55 | 3.66 | % | 1.05 | 0 | 0 | 1.52 | 0.99 | 0.01 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 4.00 | 2.31 | 3.35 | 2.83 | % | 0.71 | 0 | 0 | 1.41 | 0.97 | 0.02 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 4.50 | 1.93 | 2.87 | 2.40 | % | 0.53 | 0 | 0 | 1.31 | 0.95 | 0.05 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 5.00 | 2.03 | 2.43 | 2.23 | % | 0.45 | 0 | 0 | 1.33 | 0.90 | 0.08 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 5.50 | 1.85 | 2.01 | 1.93 | % | 0.35 | 0 | 0 | 0.83 | 0.84 | 0.10 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 6.00 | 1.53 | 1.64 | 1.59 | 1.67 | % | 0.27 | 4 | 0 | 0.86 | 0.77 | 0.13 | -0.01 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 6.50 | 1.23 | 1.32 | 1.28 | 1.23 | % | 0.20 | 4 | 0 | 0.86 | 0.69 | 0.15 | -0.01 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 7.00 | 0.98 | 1.06 | 1.02 | 1.12 | % | 0.15 | 1 | 0 | 0.86 | 0.60 | 0.17 | -0.01 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 7.50 | 0.79 | 0.85 | 0.82 | 1.05 | +0.18 | +20.69% | 0.11 | 9 | 100 | 0.88 | 0.52 | 0.17 | -0.01 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 8.00 | 0.62 | 0.67 | 0.65 | 0.59 | % | 0.08 | 1 | 0 | 0.88 | 0.44 | 0.17 | -0.01 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 8.50 | 0.49 | 0.53 | 0.51 | 0.49 | -0.08 | -14.04% | 0.06 | 50 | 110 | 0.89 | 0.37 | 0.16 | -0.01 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 9.00 | 0.38 | 0.45 | 0.42 | % | 0.05 | 0 | 0 | 0.91 | 0.31 | 0.15 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 9.50 | 0.29 | 0.37 | 0.33 | % | 0.03 | 0 | 0 | 0.92 | 0.26 | 0.13 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 10.00 | 0.24 | 0.30 | 0.27 | 0.26 | % | 0.03 | 5 | 0 | 0.94 | 0.22 | 0.12 | -0.01 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 10.50 | 0.18 | 0.26 | 0.22 | % | 0.02 | 0 | 0 | 0.95 | 0.19 | 0.11 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 11.00 | 0.15 | 0.23 | 0.19 | % | 0.02 | 0 | 0 | 0.97 | 0.16 | 0.09 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 11.50 | 0.11 | 0.20 | 0.16 | % | 0.01 | 0 | 0 | 0.98 | 0.14 | 0.08 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 12.00 | 0.09 | 0.18 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.00 | 0.12 | 0.07 | -0.01 | 9/4/2025 | 9/5/2025 4:00:00 PM EST |
| 12.50 | 0.07 | 0.16 | 0.12 | % | 0.01 | 0 | 0 | 1.01 | 0.11 | 0.07 | 0.00 | 9/5/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.48 | 0.24 | % | 0.16 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.48 | 0.24 | % | 0.12 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.48 | 0.24 | % | 0.10 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.70 | 0.35 | % | 0.10 | 0 | 0 | 2.85 | -0.01 | 0.01 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 2.97 | -0.03 | 0.02 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.06 | -0.05 | 0.05 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 5.00 | 0.10 | 0.17 | 0.14 | % | 0.03 | 0 | 0 | 0.92 | -0.10 | 0.08 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 5.50 | 0.20 | 0.27 | 0.24 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.90 | -0.16 | 0.10 | -0.01 | 9/4/2025 | 9/5/2025 4:00:00 PM EST |
| 6.00 | 0.34 | 0.41 | 0.38 | 0.34 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.89 | -0.23 | 0.13 | -0.01 | 9/4/2025 | 9/5/2025 4:00:00 PM EST |
| 6.50 | 0.53 | 0.58 | 0.56 | 0.56 | +0.07 | +14.29% | 0.09 | 9 | 4 | 0.88 | -0.31 | 0.15 | -0.01 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 7.00 | 0.76 | 0.85 | 0.81 | % | 0.12 | 0 | 0 | 0.90 | -0.40 | 0.17 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 7.50 | 0.90 | 1.12 | 1.01 | 1.16 | % | 0.13 | 2 | 0 | 0.89 | -0.48 | 0.17 | -0.01 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 8.00 | 1.23 | 1.48 | 1.36 | % | 0.17 | 0 | 0 | 0.92 | -0.56 | 0.17 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 8.50 | 1.74 | 1.85 | 1.80 | % | 0.21 | 0 | 0 | 0.93 | -0.63 | 0.16 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 9.00 | 2.13 | 2.25 | 2.19 | % | 0.24 | 0 | 0 | 0.93 | -0.69 | 0.15 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 9.50 | 2.55 | 2.68 | 2.62 | % | 0.28 | 0 | 0 | 0.95 | -0.74 | 0.13 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 10.00 | 2.95 | 3.15 | 3.05 | % | 0.30 | 0 | 0 | 0.95 | -0.78 | 0.12 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 10.50 | 3.40 | 3.60 | 3.50 | % | 0.33 | 0 | 0 | 0.97 | -0.81 | 0.11 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 11.00 | 3.85 | 4.05 | 3.95 | % | 0.36 | 0 | 0 | 0.95 | -0.84 | 0.09 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 11.50 | 4.35 | 4.55 | 4.45 | % | 0.39 | 0 | 0 | 1.02 | -0.86 | 0.08 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 12.00 | 4.80 | 5.00 | 4.90 | % | 0.41 | 0 | 0 | 1.22 | -0.88 | 0.07 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 12.50 | 5.30 | 5.50 | 5.40 | % | 0.43 | 0 | 0 | 1.11 | -0.89 | 0.07 | 0.00 | 9/5/2025 4:00:00 PM EST |