Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $6.00 as of 5/9/2025 3:12:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.95 | 6.15 | 5.33 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 1.50 | 4.60 | 5.10 | % | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 2.00 | 4.10 | 4.95 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 2.50 | 3.60 | 4.35 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 3.00 | 2.97 | 3.35 | % | 0 | 0 | 3.50 | 0.99 | 0.02 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 3.50 | 2.02 | 3.05 | % | 0 | 0 | 2.15 | 0.97 | 0.04 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 4.00 | 2.03 | 2.74 | % | 0 | 0 | 1.92 | 0.92 | 0.07 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 4.50 | 1.75 | 1.96 | % | 0 | 0 | 0.90 | 0.86 | 0.10 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 5.00 | 1.30 | 1.68 | % | 0 | 0 | 1.21 | 0.78 | 0.14 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 5.50 | 0.88 | 1.27 | % | 0 | 0 | 0.85 | 0.70 | 0.17 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 6.00 | 0.62 | 0.91 | 0.66 | % | 8 | 0 | 0.84 | 0.60 | 0.20 | -0.01 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 6.50 | 0.52 | 0.67 | 0.54 | % | 2 | 0 | 0.79 | 0.50 | 0.21 | -0.01 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 7.00 | 0.41 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.40 | 0.20 | -0.01 | 5/8/2025 | 5/9/2025 3:59:56 PM EST |
| 7.50 | 0.29 | 0.35 | 0.38 | +0.07 | +22.59% | 3 | 206 | 0.81 | 0.32 | 0.19 | -0.01 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 8.00 | 0.21 | 0.29 | 0.23 | 0.00 | 0.00% | 0 | 200 | 0.84 | 0.25 | 0.17 | -0.01 | 5/8/2025 | 5/9/2025 3:59:56 PM EST |
| 8.50 | 0.14 | 0.21 | 0.15 | % | 1 | 0 | 0.85 | 0.19 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 9.00 | 0.11 | 0.24 | 0.14 | +0.01 | +7.70% | 1 | 1 | 0.95 | 0.14 | 0.12 | 0.00 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 9.50 | 0.07 | 0.14 | % | 0 | 0 | 0.87 | 0.11 | 0.10 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 10.00 | 0.05 | 0.17 | % | 0 | 0 | 0.93 | 0.08 | 0.08 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 10.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.06 | 0.06 | 0.00 | 5/8/2025 | 5/9/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | % | 2 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 1.50 | 0.00 | 0.67 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.67 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 2.50 | 0.00 | 0.68 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.64 | % | 0 | 0 | 2.94 | -0.01 | 0.02 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.57 | % | 0 | 0 | 2.33 | -0.03 | 0.04 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 4.00 | 0.03 | 0.29 | % | 0 | 0 | 1.10 | -0.08 | 0.07 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 4.50 | 0.11 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 100 | 0.88 | -0.14 | 0.10 | 0.00 | 5/8/2025 | 5/9/2025 3:59:56 PM EST |
| 5.00 | 0.22 | 0.29 | % | 0 | 0 | 0.86 | -0.22 | 0.14 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 5.50 | 0.39 | 0.46 | 0.43 | -0.02 | -4.45% | 5 | 1 | 0.85 | -0.30 | 0.17 | -0.01 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 6.00 | 0.60 | 0.84 | % | 0 | 0 | 0.83 | -0.40 | 0.20 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 6.50 | 0.87 | 1.10 | % | 0 | 0 | 0.90 | -0.50 | 0.21 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 7.00 | 1.19 | 1.29 | % | 0 | 0 | 0.81 | -0.60 | 0.20 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 7.50 | 1.58 | 1.67 | % | 0 | 0 | 0.81 | -0.68 | 0.19 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 8.00 | 1.83 | 2.18 | % | 0 | 0 | 0.76 | -0.75 | 0.17 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 8.50 | 2.22 | 2.71 | % | 0 | 0 | 1.11 | -0.81 | 0.14 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 9.00 | 2.66 | 3.20 | % | 0 | 0 | 1.04 | -0.86 | 0.12 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 9.50 | 3.15 | 3.45 | % | 0 | 0 | 0.58 | -0.89 | 0.10 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 10.00 | 3.75 | 4.00 | % | 0 | 0 | 1.63 | -0.92 | 0.08 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 10.50 | 4.25 | 4.80 | % | 0 | 0 | 1.59 | -0.94 | 0.06 | 0.00 | 5/9/2025 3:59:56 PM EST |