Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $11.70 as of 10/3/2025 4:00:39 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 | 11.40 | 13.70 | 12.55 | 5.30 | 0.00 | 0.00% | 25.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 10/3/2025 3:59:51 PM EST |
| 1.00 | 11.45 | 11.70 | 11.58 | 9.75 | 0.00 | 0.00% | 11.58 | 0 | 4 | 5.89 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:51 PM EST |
| 1.50 | 10.80 | 11.50 | 11.15 | 6.10 | 0.00 | 0.00% | 7.43 | 0 | 88 | 3.56 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/3/2025 3:59:51 PM EST |
| 2.00 | 10.35 | 11.40 | 10.88 | 10.80 | 0.00 | 0.00% | 5.44 | 0 | 100 | 3.05 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 2.50 | 10.00 | 10.65 | 10.33 | 10.45 | +0.15 | +1.46% | 4.13 | 1 | 104 | 2.33 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 3.00 | 8.60 | 10.00 | 9.30 | 8.10 | 0.00 | 0.00% | 3.10 | 0 | 703 | 2.77 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 3.50 | 9.00 | 10.10 | 9.55 | 8.55 | 0.00 | 0.00% | 2.73 | 0 | 1,801 | 1.85 | 0.99 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 4.00 | 7.65 | 8.70 | 8.18 | 8.05 | 0.00 | 0.00% | 2.04 | 0 | 2,940 | 3.83 | 0.99 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 4.50 | 8.05 | 8.20 | 8.13 | 8.25 | 0.00 | 0.00% | 1.81 | 0 | 1,907 | 2.65 | 0.98 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 5.00 | 7.55 | 8.15 | 7.85 | 7.50 | +0.17 | +2.32% | 1.57 | 4 | 9,953 | 2.05 | 0.97 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 5.50 | 7.05 | 7.20 | 7.13 | 7.60 | +0.74 | +10.79% | 1.30 | 102 | 5,923 | 1.40 | 0.96 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 6.00 | 6.60 | 6.75 | 6.68 | 7.05 | +0.40 | +6.02% | 1.11 | 100 | 5,729 | 1.40 | 0.95 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 7.50 | 5.25 | 5.35 | 5.30 | 5.32 | +0.32 | +6.40% | 0.71 | 38 | 20,038 | 1.13 | 0.90 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 9.00 | 4.05 | 4.15 | 4.10 | 4.10 | +0.25 | +6.50% | 0.46 | 311 | 13,616 | 1.12 | 0.84 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 10.00 | 3.35 | 3.40 | 3.38 | 3.40 | +0.20 | +6.25% | 0.34 | 532 | 18,716 | 1.09 | 0.78 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 11.00 | 2.76 | 2.92 | 2.84 | 2.65 | +0.03 | +1.15% | 0.26 | 433 | 24,004 | 1.13 | 0.70 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 12.50 | 2.09 | 2.13 | 2.11 | 2.10 | +0.03 | +1.45% | 0.17 | 864 | 12,828 | 1.13 | 0.59 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 14.00 | 1.56 | 1.62 | 1.59 | 1.58 | +0.08 | +5.34% | 0.11 | 1,506 | 1,499 | 1.15 | 0.48 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 15.00 | 1.30 | 1.34 | 1.32 | 1.32 | +0.05 | +3.94% | 0.09 | 1,741 | 7,810 | 1.16 | 0.42 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 16.00 | 1.06 | 1.15 | 1.11 | 1.12 | +0.03 | +2.76% | 0.07 | 396 | 7,339 | 1.17 | 0.37 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 17.00 | 0.79 | 1.16 | 0.98 | 0.96 | -0.02 | -2.05% | 0.06 | 1,187 | 1,524 | 1.15 | 0.33 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 18.00 | 0.76 | 0.84 | 0.80 | 0.80 | -0.08 | -9.10% | 0.04 | 1,032 | 259 | 1.21 | 0.29 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 19.00 | 0.63 | 0.79 | 0.71 | 0.69 | -0.02 | -2.82% | 0.04 | 112 | 230 | 1.26 | 0.25 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 20.00 | 0.54 | 0.62 | 0.58 | 0.58 | 0.00 | 0.00% | 0.03 | 201 | 2,577 | 1.24 | 0.23 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 21.00 | 0.45 | 0.55 | 0.50 | 0.60 | +0.04 | +7.15% | 0.02 | 13 | 12 | 1.25 | 0.20 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 22.00 | 0.40 | 0.46 | 0.43 | 0.42 | +0.01 | +2.44% | 0.02 | 537 | 603 | 1.27 | 0.18 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/3/2025 3:59:51 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.93 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 10/3/2025 3:59:51 PM EST |
| 1.50 | 0.00 | 0.43 | 0.22 | 0.17 | 0.00 | 0.00% | 0.15 | 0 | 90 | 5.31 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 10/3/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 118 | 2.90 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 648 | 2.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,004 | 2.08 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 616 | 2.03 | -0.01 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 4.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 3 | 1,448 | 1.57 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.01 | 1 | 1,196 | 1.73 | -0.02 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 5.00 | 0.03 | 0.16 | 0.10 | 0.04 | -0.02 | -33.34% | 0.02 | 9 | 1,316 | 1.50 | -0.03 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 5.50 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.03 | 1 | 1,181 | 1.56 | -0.04 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 6.00 | 0.09 | 0.17 | 0.13 | 0.09 | -0.03 | -25.00% | 0.02 | 64 | 3,405 | 1.36 | -0.05 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 7.50 | 0.20 | 0.24 | 0.22 | 0.19 | -0.07 | -26.93% | 0.03 | 6,327 | 15,547 | 1.16 | -0.10 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 9.00 | 0.48 | 0.53 | 0.51 | 0.52 | -0.04 | -7.15% | 0.06 | 69 | 928 | 1.13 | -0.16 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 10.00 | 0.79 | 0.83 | 0.81 | 0.83 | -0.15 | -15.31% | 0.08 | 184 | 13,387 | 1.12 | -0.22 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 11.00 | 1.19 | 1.25 | 1.22 | 1.13 | -0.24 | -17.52% | 0.11 | 90 | 2,147 | 1.12 | -0.30 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 12.50 | 1.96 | 2.03 | 2.00 | 1.95 | -0.01 | -0.51% | 0.16 | 81 | 1,015 | 1.13 | -0.41 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 14.00 | 2.93 | 3.05 | 2.99 | 2.95 | -0.29 | -8.96% | 0.21 | 19 | 425 | 1.15 | -0.52 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 15.00 | 3.65 | 3.75 | 3.70 | 3.70 | 0.00 | 0.00% | 0.25 | 12 | 106 | 1.17 | -0.58 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 16.00 | 4.40 | 4.55 | 4.48 | 4.35 | 0.00 | 0.00% | 0.28 | 0 | 85 | 1.18 | -0.63 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 17.00 | 5.25 | 5.40 | 5.33 | 6.55 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.21 | -0.67 | 0.06 | -0.02 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 18.00 | 6.10 | 6.25 | 6.18 | 6.10 | -1.35 | -18.13% | 0.34 | 2 | 7 | 1.21 | -0.71 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 19.00 | 6.95 | 7.15 | 7.05 | 6.90 | 0.00 | 0.00% | 0.37 | 0 | 21 | 1.24 | -0.75 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 20.00 | 7.85 | 8.05 | 7.95 | 7.90 | -1.85 | -18.98% | 0.40 | 1 | 100 | 1.23 | -0.77 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 21.00 | 8.80 | 8.95 | 8.88 | % | 0.42 | 0 | 0 | 1.27 | -0.80 | 0.05 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 22.00 | 9.70 | 9.85 | 9.78 | 10.40 | 0.00 | 0.00% | 0.44 | 0 | 75 | 1.26 | -0.82 | 0.04 | -0.02 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |