Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $5.33 as of 5/5/2025 3:00:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.60 | 5.35 | 4.64 | -0.16 | -3.34% | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 1.00 | 4.00 | 4.40 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 1.50 | 3.20 | 3.60 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 2.00 | 2.54 | 3.10 | 3.28 | 0.00 | 0.00% | 0 | 4 | 2.16 | 1.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 2.50 | 2.54 | 2.64 | 2.86 | 0.00 | 0.00% | 0 | 127 | 1.48 | 0.98 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 3.00 | 2.01 | 2.15 | 2.43 | 0.00 | 0.00% | 0 | 94 | 0.88 | 0.94 | 0.06 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 3.50 | 1.64 | 1.79 | 1.79 | +0.11 | +6.55% | 22 | 525 | 1.11 | 0.88 | 0.10 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 4.00 | 1.26 | 1.43 | 1.32 | -0.20 | -13.16% | 70 | 2,312 | 1.12 | 0.80 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 4.50 | 0.93 | 1.02 | 0.98 | 0.00 | 0.00% | 0 | 1,496 | 0.98 | 0.69 | 0.19 | -0.01 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 5.00 | 0.68 | 0.75 | 0.79 | -0.08 | -9.20% | 285 | 6,331 | 0.96 | 0.58 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 5.50 | 0.41 | 0.54 | 0.62 | -0.06 | -8.83% | 50 | 751 | 0.89 | 0.47 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 0.35 | 0.38 | 0.37 | -0.12 | -24.49% | 13 | 363 | 0.95 | 0.37 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.50 | 0.12 | 0.14 | 0.14 | -0.05 | -26.32% | 80 | 5,597 | 0.96 | 0.17 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.02 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 22 | 1.06 | 0.08 | 0.08 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.03 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,632 | 1.16 | 0.04 | 0.05 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 645 | 1.38 | 0.01 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 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 | 0.01 | 0.01 | -0.13 | -92.86% | 1 | 3 | 3.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 1.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 4.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 1.50 | 0.00 | 0.33 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.41 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.00 | 0.01 | 0.00 | 3/10/2025 | 5/5/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 256 | 1.60 | -0.02 | 0.03 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 3.00 | 0.03 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 443 | 1.06 | -0.06 | 0.06 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 3.50 | 0.09 | 0.16 | 0.16 | +0.06 | +60.00% | 6 | 472 | 1.03 | -0.12 | 0.10 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 4.00 | 0.22 | 0.28 | 0.21 | 0.00 | 0.00% | 0 | 935 | 1.02 | -0.20 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 4.50 | 0.40 | 0.46 | 0.44 | +0.11 | +33.34% | 14 | 584 | 1.01 | -0.31 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 5.00 | 0.60 | 0.69 | 0.66 | +0.11 | +20.00% | 5 | 1,331 | 0.94 | -0.42 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 5.50 | 0.93 | 1.18 | 0.88 | 0.00 | 0.00% | 0 | 528 | 0.98 | -0.53 | 0.23 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 1.19 | 1.32 | 1.22 | 0.00 | 0.00% | 0 | 179 | 0.89 | -0.63 | 0.22 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 7.50 | 2.50 | 2.63 | 3.05 | 0.00 | 0.00% | 0 | 55 | 0.93 | -0.83 | 0.14 | 0.00 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 3.95 | 4.05 | % | 0 | 0 | 1.14 | -0.92 | 0.08 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 4.90 | 5.05 | 5.35 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.96 | 0.05 | 0.00 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 7.40 | 7.50 | % | 0 | 0 | 1.60 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST |