Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $5.88 as of 5/28/2025 6:01:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.80 | 7.00 | 5.93 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 1.00 | 4.30 | 6.50 | 4.31 | 0.00 | 0.00% | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:59 PM EST |
| 1.50 | 4.05 | 4.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 2.00 | 3.75 | 4.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 2.50 | 3.40 | 5.15 | 3.74 | 0.00 | 0.00% | 0 | 1 | 5.82 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 3.00 | 2.39 | 3.30 | % | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 3.50 | 2.02 | 2.91 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 4.00 | 1.21 | 2.61 | 2.50 | 0.00 | 0.00% | 0 | 7 | 5.05 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:59 PM EST |
| 4.50 | 1.22 | 2.39 | 1.15 | -0.08 | -6.51% | 3 | 2 | 5.31 | 0.98 | 0.08 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 5.00 | 1.00 | 1.07 | 0.85 | -0.31 | -26.73% | 8 | 17 | 0.91 | 0.89 | 0.22 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 5.50 | 0.54 | 0.84 | 0.79 | +0.20 | +33.90% | 65 | 1,067 | 1.13 | 0.73 | 0.37 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 6.00 | 0.32 | 0.42 | 0.31 | 0.00 | 0.00% | 344 | 1,254 | 0.91 | 0.52 | 0.43 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 6.50 | 0.15 | 0.25 | 0.15 | -0.02 | -11.77% | 106 | 667 | 1.04 | 0.33 | 0.38 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 7.00 | 0.05 | 0.14 | 0.05 | -0.04 | -44.45% | 281 | 623 | 1.06 | 0.19 | 0.27 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 7.50 | 0.02 | 0.20 | 0.01 | -0.03 | -75.00% | 70 | 703 | 1.04 | 0.11 | 0.17 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.04 | 0.05 | +0.02 | +66.67% | 500 | 285 | 1.26 | 0.05 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.57 | 0.06 | 0.00 | 0.00% | 0 | 218 | 3.43 | 0.02 | 0.04 | 0.00 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 41 | 2.06 | 0.01 | 0.02 | 0.00 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 4.42 | 0.00 | 0.01 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 31 | 4.63 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.61 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 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 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.57 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 9.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 8.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 69 | 2.28 | -0.02 | 0.08 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 5.00 | 0.05 | 0.07 | 0.10 | +0.01 | +11.12% | 11 | 124 | 1.03 | -0.11 | 0.22 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 5.50 | 0.13 | 0.18 | 0.18 | -0.03 | -14.29% | 147 | 492 | 0.96 | -0.27 | 0.37 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 6.00 | 0.25 | 0.40 | 0.50 | +0.04 | +8.70% | 674 | 546 | 0.97 | -0.48 | 0.43 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 6.50 | 0.48 | 0.72 | 0.73 | -0.19 | -20.66% | 2 | 63 | 0.70 | -0.67 | 0.38 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 7.00 | 0.98 | 1.12 | 0.83 | 0.00 | 0.00% | 0 | 7 | 0.80 | -0.81 | 0.27 | -0.01 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 7.50 | 1.52 | 1.59 | 1.00 | 0.00 | 0.00% | 0 | 16 | 1.15 | -0.89 | 0.17 | -0.01 | 5/15/2025 | 5/28/2025 3:59:59 PM EST |
| 8.00 | 1.52 | 2.19 | 1.66 | 0.00 | 0.00% | 0 | 0 | 1.76 | -0.95 | 0.10 | -0.01 | 5/13/2025 | 5/28/2025 3:59:59 PM EST |
| 8.50 | 2.37 | 2.87 | % | 0 | 0 | 3.22 | -0.98 | 0.04 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.00 | 2.90 | 3.15 | % | 0 | 0 | 2.99 | -0.99 | 0.02 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.50 | 3.00 | 3.95 | % | 0 | 0 | 4.13 | -1.00 | 0.01 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.00 | 3.95 | 4.15 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.50 | 3.70 | 4.65 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 11.00 | 4.25 | 5.30 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 11.50 | 4.65 | 5.60 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 12.00 | 5.25 | 6.15 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 12.50 | 6.30 | 6.60 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |