Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $4.04 as of 3/28/2025 2:54:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.90 | 4.10 | 4.14 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 1.00 | 2.23 | 3.05 | 3.10 | 0.00 | 0.00% | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 1.50 | 1.74 | 2.65 | 2.60 | 0.00 | 0.00% | 0 | 6 | 1.77 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:03 PM EST |
| 2.00 | 1.94 | 2.07 | 1.92 | -0.33 | -14.67% | 50 | 340 | 1.48 | 0.98 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 2.50 | 1.47 | 1.54 | 1.55 | -0.10 | -6.07% | 100 | 1,452 | 1.23 | 0.92 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 3.00 | 1.07 | 1.22 | 1.10 | -0.36 | -24.66% | 80 | 1,280 | 1.08 | 0.83 | 0.19 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 3.50 | 0.72 | 0.78 | 0.95 | 0.00 | 0.00% | 0 | 706 | 0.91 | 0.70 | 0.27 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 4.00 | 0.40 | 0.52 | 0.46 | -0.08 | -14.82% | 123 | 2,751 | 0.84 | 0.55 | 0.31 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 4.50 | 0.31 | 0.36 | 0.31 | -0.02 | -6.07% | 1 | 6,196 | 0.94 | 0.40 | 0.30 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 5.00 | 0.18 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 22,086 | 0.91 | 0.29 | 0.26 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 5.50 | 0.12 | 0.13 | 0.13 | -0.01 | -7.15% | 104 | 7,956 | 0.90 | 0.21 | 0.21 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 7.50 | 0.03 | 0.09 | 0.03 | -0.01 | -25.00% | 3 | 24,590 | 1.12 | 0.05 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 7,061 | 1.98 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.32 | 0.21 | 0.00 | 0.00% | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 4:00:03 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 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 401 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 1.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 5 | 4.13 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/28/2025 4:00:03 PM EST |
| 1.50 | 0.00 | 0.11 | 0.26 | 0.00 | 0.00% | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/28/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 92 | 1.79 | -0.02 | 0.04 | 0.00 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 2.50 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 919 | 1.03 | -0.08 | 0.10 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 3.00 | 0.13 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 4,014 | 0.97 | -0.17 | 0.19 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 3.50 | 0.30 | 0.33 | 0.33 | +0.04 | +13.80% | 12 | 3,643 | 0.94 | -0.30 | 0.27 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 4.00 | 0.54 | 0.59 | 0.48 | 0.00 | 0.00% | 0 | 575 | 0.94 | -0.45 | 0.31 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 4.50 | 0.85 | 0.90 | 0.82 | 0.00 | 0.00% | 0 | 806 | 0.92 | -0.60 | 0.30 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 5.00 | 1.06 | 1.29 | 1.09 | 0.00 | 0.00% | 0 | 3,514 | 0.74 | -0.71 | 0.26 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 5.50 | 1.47 | 1.70 | 1.29 | 0.00 | 0.00% | 0 | 464 | 0.66 | -0.79 | 0.21 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 7.50 | 3.50 | 3.65 | 3.13 | 0.00 | 0.00% | 0 | 90 | 1.24 | -0.95 | 0.08 | 0.00 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 10.00 | 5.90 | 6.15 | 6.09 | +0.89 | +17.12% | 1 | 38 | 1.81 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 12.50 | 7.70 | 8.70 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |