Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $5.74 as of 1/22/2025 8:42:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.30 | 7.00 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 1.00 | 3.80 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 1.50 | 3.85 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 2.00 | 2.92 | 3.85 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 2.50 | 3.10 | 4.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 3.00 | 2.60 | 2.87 | 2.25 | 0.00 | 0.00% | 0 | 0 | 1.99 | 1.00 | 0.01 | 0.00 | 12/30/2024 | 1/21/2025 3:59:55 PM EST |
| 3.50 | 1.48 | 2.36 | 2.00 | 0.00 | 0.00% | 0 | 73 | 2.31 | 0.99 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 4.00 | 0.97 | 2.29 | 2.35 | 0.00 | 0.00% | 0 | 9 | 1.44 | 0.95 | 0.08 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 4.50 | 0.39 | 1.94 | 1.02 | 0.00 | 0.00% | 0 | 20 | 1.06 | 0.88 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 5.00 | 0.79 | 1.03 | 0.89 | 0.00 | 0.00% | 0 | 69 | 1.00 | 0.77 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 5.50 | 0.46 | 0.70 | 0.58 | 0.00 | 0.00% | 0 | 137 | 0.98 | 0.64 | 0.29 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 6.00 | 0.29 | 0.44 | 0.38 | 0.00 | 0.00% | 0 | 1,754 | 0.99 | 0.49 | 0.31 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 104 | 0.72 | 0.35 | 0.29 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 7.00 | 0.10 | 0.52 | 0.09 | 0.00 | 0.00% | 0 | 41 | 1.01 | 0.23 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.87 | 0.10 | 0.00 | 0.00% | 0 | 122 | 1.10 | 0.15 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.85 | 0.11 | 0.00 | 0.00% | 0 | 512 | 1.15 | 0.09 | 0.12 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.68 | 0.10 | 0.00 | 0.00% | 0 | 555 | 1.19 | 0.05 | 0.08 | 0.00 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.47 | 0.08 | 0.00 | 0.00% | 0 | 11 | 2.10 | 0.03 | 0.05 | 0.00 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 20 | 3.53 | 0.01 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.02 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.02 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.23 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.22 | % | 0 | 0 | 2.47 | -0.01 | 0.03 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 4.00 | 0.02 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.29 | -0.05 | 0.08 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 4.50 | 0.08 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 26 | 1.17 | -0.12 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 5.00 | 0.18 | 0.44 | 0.22 | 0.00 | 0.00% | 0 | 410 | 1.12 | -0.23 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 1.67 | 0.52 | 0.00 | 0.00% | 0 | 20 | 1.54 | -0.36 | 0.29 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 6.00 | 0.62 | 0.70 | 1.01 | 0.00 | 0.00% | 0 | 16 | 1.09 | -0.51 | 0.31 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 2.38 | % | 0 | 0 | 4.14 | -0.65 | 0.29 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 7.00 | 0.98 | 2.14 | 1.16 | 0.00 | 0.00% | 0 | 664 | 1.64 | -0.77 | 0.23 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 7.50 | 1.05 | 2.64 | 1.53 | 0.00 | 0.00% | 0 | 3 | 1.97 | -0.85 | 0.17 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 8.00 | 0.65 | 3.75 | % | 0 | 0 | 1.63 | -0.91 | 0.12 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 8.50 | 1.73 | 3.75 | % | 0 | 0 | 1.63 | -0.95 | 0.08 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 9.00 | 1.87 | 3.50 | % | 0 | 0 | 2.20 | -0.97 | 0.05 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 10.00 | 3.20 | 5.05 | % | 0 | 0 | 2.35 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST |