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 | 3.90 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 1.00 | 3.35 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 1.50 | 2.97 | 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 | 6.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 2.50 | 2.43 | 3.40 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 3.00 | 2.09 | 2.82 | % | 0 | 0 | 1.84 | 0.99 | 0.04 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 3.50 | 1.34 | 2.40 | % | 0 | 0 | 1.54 | 0.94 | 0.07 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 4.00 | 0.87 | 2.20 | 0.94 | 0.00 | 0.00% | 0 | 5 | 1.96 | 0.88 | 0.11 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 4.50 | 0.38 | 2.11 | 1.35 | 0.00 | 0.00% | 0 | 34 | 1.19 | 0.80 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 5.00 | 0.95 | 1.22 | 0.95 | 0.00 | 0.00% | 0 | 41 | 1.09 | 0.71 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 1.56 | 0.65 | 0.00 | 0.00% | 0 | 17 | 1.14 | 0.60 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 6.00 | 0.59 | 0.73 | 0.59 | 0.00 | 0.00% | 0 | 127 | 1.08 | 0.50 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 175 | 1.92 | 0.40 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 1.65 | % | 0 | 0 | 1.15 | 0.31 | 0.19 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.24 | 0.17 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.76 | 0.14 | 0.00 | 0.00% | 0 | 8 | 1.12 | 0.18 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 8.50 | 0.12 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.13 | 0.11 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 9.00 | 0.05 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 8 | 1.13 | 0.10 | 0.09 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 1.56 | % | 0 | 0 | 1.16 | 0.07 | 0.07 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.59 | 0.09 | 0.00 | 0.00% | 0 | 3 | 4.81 | 0.06 | 0.06 | 0.00 | 1/17/2025 | 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 2.50 | 0.00 | 1.75 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 1.27 | % | 0 | 0 | 2.15 | -0.01 | 0.04 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.36 | 0.24 | 0.00 | 0.00% | 0 | 4 | 1.47 | -0.06 | 0.07 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 4.00 | 0.12 | 0.38 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.12 | 0.11 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 4.50 | 0.11 | 0.33 | 0.35 | 0.00 | 0.00% | 0 | 86 | 1.10 | -0.20 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 5.00 | 0.40 | 1.13 | 0.51 | 0.00 | 0.00% | 0 | 52 | 1.60 | -0.29 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.73 | 0.78 | 0.00 | 0.00% | 0 | 25 | 0.63 | -0.40 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 6.00 | 0.50 | 2.50 | 0.65 | 0.00 | 0.00% | 0 | 1 | 3.22 | -0.50 | 0.21 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 6.50 | 0.80 | 1.84 | % | 0 | 0 | 1.12 | -0.60 | 0.21 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 7.00 | 0.88 | 2.58 | % | 0 | 0 | 1.27 | -0.69 | 0.19 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 7.50 | 1.96 | 2.68 | % | 0 | 0 | 1.52 | -0.76 | 0.17 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 8.00 | 1.54 | 2.87 | % | 0 | 0 | 0.95 | -0.82 | 0.14 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 8.50 | 1.86 | 3.60 | % | 0 | 0 | 0.60 | -0.87 | 0.11 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 9.00 | 2.39 | 3.95 | % | 0 | 0 | 1.20 | -0.90 | 0.09 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 9.50 | 2.63 | 4.80 | % | 0 | 0 | 2.55 | -0.93 | 0.07 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 10.00 | 2.60 | 5.70 | % | 0 | 0 | 1.38 | -0.94 | 0.06 | 0.00 | 1/21/2025 3:59:55 PM EST |