Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $6.04 as of 5/29/2025 7:31:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.40 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 1.00 | 3.05 | 5.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 1.50 | 2.79 | 4.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 2.00 | 2.24 | 2.93 | % | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 2.50 | 1.95 | 2.73 | % | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 3.00 | 1.41 | 2.69 | % | 0 | 0 | 7.13 | 0.98 | 0.06 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 3.50 | 0.95 | 1.13 | % | 0 | 0 | 1.46 | 0.90 | 0.19 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 4.00 | 0.65 | 0.72 | 2.48 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.75 | 0.34 | -0.01 | 5/19/2025 | 5/29/2025 4:00:01 PM EST |
| 4.50 | 0.36 | 0.43 | 0.57 | -0.71 | -55.47% | 26 | 3 | 1.08 | 0.54 | 0.42 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 5.00 | 0.18 | 0.25 | 0.28 | -0.84 | -75.00% | 61 | 23 | 1.09 | 0.35 | 0.38 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 5.50 | 0.10 | 0.14 | 0.15 | -0.53 | -77.95% | 420 | 734 | 1.13 | 0.22 | 0.29 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 6.00 | 0.04 | 0.09 | 0.10 | -0.24 | -70.59% | 29 | 193 | 1.15 | 0.13 | 0.20 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 6.50 | 0.01 | 0.06 | 0.05 | -0.13 | -72.23% | 37 | 513 | 1.12 | 0.08 | 0.14 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.05 | 0.15 | -0.03 | -16.67% | 1 | 2,312 | 1.47 | 0.04 | 0.08 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.26 | 0.03 | -0.04 | -57.15% | 1 | 565 | 2.58 | 0.01 | 0.04 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.13 | 0.04 | -0.02 | -33.34% | 500 | 1,056 | 2.24 | 0.01 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.32 | 0.05 | -0.05 | -50.00% | 1 | 44 | 3.15 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 56 | 3.41 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.34 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.34 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 10.50 | 0.00 | 0.34 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.34 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 11.50 | 0.00 | 0.34 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.34 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.34 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 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 | 0.34 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 1.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.34 | % | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.34 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.34 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.34 | % | 0 | 0 | 3.05 | -0.02 | 0.06 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 3.50 | 0.03 | 0.07 | 0.05 | % | 14 | 0 | 1.08 | -0.10 | 0.19 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST | |
| 4.00 | 0.14 | 0.20 | 0.13 | % | 55 | 0 | 1.07 | -0.25 | 0.34 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST | |
| 4.50 | 0.36 | 0.42 | 0.35 | +0.28 | +400.00% | 84 | 15 | 1.08 | -0.46 | 0.42 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 5.00 | 0.67 | 0.73 | 0.61 | +0.43 | +238.89% | 57 | 101 | 1.05 | -0.65 | 0.38 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 5.50 | 1.07 | 1.15 | 0.96 | +0.64 | +200.00% | 38 | 130 | 1.07 | -0.78 | 0.29 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 6.00 | 1.52 | 1.62 | 1.15 | +0.45 | +64.29% | 130 | 22 | 1.19 | -0.87 | 0.20 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 6.50 | 1.97 | 2.08 | 1.52 | +0.59 | +63.45% | 15 | 76 | 1.52 | -0.92 | 0.14 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 7.00 | 2.45 | 2.68 | 0.97 | 0.00 | 0.00% | 0 | 14 | 2.50 | -0.96 | 0.08 | 0.00 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 7.50 | 2.35 | 3.05 | % | 0 | 0 | 2.19 | -0.99 | 0.04 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 8.00 | 2.84 | 3.60 | 3.25 | % | 1 | 0 | 2.12 | -0.99 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST | |
| 8.50 | 3.95 | 4.05 | % | 0 | 0 | 1.97 | -1.00 | 0.01 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 9.00 | 4.40 | 4.60 | 2.28 | 0.00 | 0.00% | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:01 PM EST |
| 9.50 | 4.90 | 5.20 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 10.00 | 5.40 | 5.55 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 10.50 | 5.95 | 6.10 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 11.00 | 6.40 | 6.60 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 11.50 | 6.90 | 8.25 | % | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 12.00 | 7.35 | 7.70 | % | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 12.50 | 7.95 | 8.05 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST |