Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $4.75 as of 2/21/2025 3:25:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.90 | 4.15 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 1.00 | 3.40 | 4.30 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 1.50 | 2.73 | 3.05 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 2.00 | 2.08 | 2.57 | % | 0 | 0 | 2.15 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 2.50 | 1.92 | 2.13 | 2.85 | 0.00 | 0.00% | 0 | 40 | 1.39 | 0.95 | 0.07 | 0.00 | 2/6/2025 | 2/21/2025 3:59:41 PM EST |
| 3.00 | 1.28 | 1.85 | 1.84 | 0.00 | 0.00% | 0 | 13 | 1.92 | 0.88 | 0.12 | 0.00 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 3.50 | 1.00 | 1.30 | % | 0 | 0 | 1.13 | 0.78 | 0.16 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 4.00 | 0.78 | 0.97 | 1.16 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.67 | 0.20 | -0.01 | 2/19/2025 | 2/21/2025 3:59:41 PM EST |
| 4.50 | 0.61 | 0.73 | 0.79 | 0.00 | 0.00% | 0 | 2,481 | 1.01 | 0.56 | 0.22 | -0.01 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 5.00 | 0.50 | 0.55 | 0.50 | 0.00 | 0.00% | 85 | 2,972 | 1.04 | 0.46 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 5.50 | 0.17 | 0.41 | 0.40 | -0.16 | -28.58% | 50 | 99 | 0.91 | 0.36 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 7.50 | 0.05 | 0.32 | 0.09 | -0.03 | -25.00% | 93 | 3,805 | 0.99 | 0.14 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 10.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 1,570 | 1.17 | 0.04 | 0.05 | 0.00 | 2/20/2025 | 2/21/2025 3:59:41 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 | 0.28 | % | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 1.00 | 0.00 | 0.28 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 1.50 | 0.00 | 0.43 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 2.00 | 0.00 | 0.32 | % | 0 | 0 | 2.54 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 2.50 | 0.04 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.05 | 0.07 | 0.00 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 3.00 | 0.00 | 0.16 | % | 0 | 0 | 0.90 | -0.12 | 0.12 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 3.50 | 0.03 | 0.31 | % | 0 | 0 | 1.02 | -0.22 | 0.16 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 4.00 | 0.35 | 0.52 | 0.45 | +0.03 | +7.15% | 7 | 25 | 0.88 | -0.33 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 4.50 | 0.67 | 0.78 | 0.71 | % | 10 | 0 | 1.02 | -0.44 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 5.00 | 0.83 | 1.11 | 0.90 | -0.15 | -14.29% | 8 | 2,520 | 0.88 | -0.54 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 5.50 | 0.99 | 1.59 | % | 0 | 0 | 0.79 | -0.64 | 0.21 | -0.01 | 2/21/2025 3:59:41 PM EST | |||
| 7.50 | 2.95 | 3.20 | 2.75 | 0.00 | 0.00% | 0 | 41 | 1.40 | -0.86 | 0.12 | 0.00 | 2/14/2025 | 2/21/2025 3:59:41 PM EST |
| 10.00 | 5.45 | 6.15 | 5.15 | 0.00 | 0.00% | 0 | 4 | 1.34 | -0.96 | 0.05 | 0.00 | 2/14/2025 | 2/21/2025 3:59:41 PM EST |