Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $6.80 as of 5/13/2025 8:30:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.45 | 7.40 | 4.79 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:58 PM EST |
| 1.00 | 5.00 | 6.90 | 4.30 | 0.00 | 0.00% | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:58 PM EST |
| 1.50 | 5.20 | 5.40 | % | 0 | 0 | 9.33 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 2.00 | 4.65 | 4.85 | % | 0 | 0 | 9.12 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 2.50 | 4.15 | 4.35 | % | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 3.00 | 3.65 | 3.85 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 3.50 | 3.15 | 3.40 | 3.13 | 0.00 | 0.00% | 0 | 12 | 5.20 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:58 PM EST |
| 4.00 | 2.53 | 2.89 | 2.11 | 0.00 | 0.00% | 0 | 81 | 5.40 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 4.50 | 2.19 | 2.37 | 1.57 | 0.00 | 0.00% | 0 | 225 | 2.98 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 5.00 | 1.75 | 1.88 | 1.90 | +0.59 | +45.04% | 96 | 1,261 | 2.16 | 0.99 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 5.50 | 1.23 | 1.49 | 1.45 | +0.55 | +61.12% | 13 | 1,576 | 2.31 | 0.94 | 0.12 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 6.00 | 0.72 | 0.90 | 0.90 | +0.32 | +55.18% | 15 | 409 | 1.28 | 0.82 | 0.26 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 6.50 | 0.52 | 0.57 | 0.65 | +0.34 | +109.68% | 280 | 2,603 | 0.86 | 0.65 | 0.38 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 7.00 | 0.27 | 0.33 | 0.35 | +0.20 | +133.34% | 1,953 | 217 | 0.87 | 0.45 | 0.40 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 7.50 | 0.15 | 0.18 | 0.20 | +0.12 | +150.00% | 12,492 | 319 | 0.91 | 0.27 | 0.33 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 8.00 | 0.06 | 0.10 | 0.12 | +0.07 | +140.00% | 143 | 555 | 0.91 | 0.15 | 0.24 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 8.50 | 0.02 | 0.06 | 0.06 | +0.02 | +50.00% | 57 | 44 | 0.93 | 0.08 | 0.15 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.41 | 0.04 | -0.01 | -20.00% | 196 | 20 | 2.34 | 0.03 | 0.07 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 200 | 2.86 | 0.01 | 0.03 | 0.00 | 5/8/2025 | 5/13/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.64 | 0.03 | 0.00 | 0.00% | 0 | 1 | 3.34 | 0.01 | 0.01 | 0.00 | 5/8/2025 | 5/13/2025 3:59:58 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 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 0.67 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.67 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.67 | % | 0 | 0 | 9.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.67 | 0.15 | 0.00 | 0.00% | 0 | 70 | 8.27 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.67 | 0.14 | 0.00 | 0.00% | 0 | 77 | 6.99 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.67 | 0.26 | 0.00 | 0.00% | 0 | 4 | 5.95 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.67 | 0.01 | 0.00 | 0.00% | 0 | 44 | 5.08 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.03 | 0.29 | 0.00 | 0.00% | 0 | 126 | 1.53 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 59 | 1.35 | -0.01 | 0.04 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 5.50 | 0.01 | 0.03 | 0.04 | -0.07 | -63.64% | 16 | 321 | 0.80 | -0.06 | 0.12 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 6.00 | 0.08 | 0.10 | 0.11 | -0.10 | -47.62% | 159 | 3,457 | 0.84 | -0.18 | 0.26 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 6.50 | 0.23 | 0.29 | 0.20 | -0.52 | -72.23% | 96 | 135 | 0.88 | -0.35 | 0.38 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 7.00 | 0.48 | 0.61 | 0.41 | % | 34 | 0 | 0.96 | -0.55 | 0.40 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 7.50 | 0.70 | 1.08 | 1.44 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.73 | 0.33 | -0.02 | 5/8/2025 | 5/13/2025 3:59:58 PM EST |
| 8.00 | 1.12 | 1.56 | % | 0 | 0 | 1.29 | -0.85 | 0.24 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 8.50 | 1.68 | 1.83 | 1.66 | % | 1 | 0 | 2.00 | -0.92 | 0.15 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 9.00 | 1.83 | 2.56 | % | 0 | 0 | 2.88 | -0.97 | 0.07 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 9.50 | 2.06 | 2.81 | % | 0 | 0 | 2.79 | -0.99 | 0.03 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 10.00 | 3.15 | 3.35 | % | 0 | 0 | 3.12 | -0.99 | 0.01 | 0.00 | 5/13/2025 3:59:58 PM EST |