Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $4.21 as of 6/2/2025 7:52:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.37 | 4.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 1.50 | 2.21 | 4.35 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 2.00 | 1.56 | 2.84 | % | 0 | 0 | 2.65 | 0.99 | 0.02 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 2.50 | 1.07 | 2.36 | % | 0 | 0 | 1.48 | 0.96 | 0.07 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 3.00 | 1.01 | 1.58 | % | 0 | 0 | 1.88 | 0.88 | 0.15 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 3.50 | 0.79 | 1.19 | 1.44 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.77 | 0.24 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 4.00 | 0.50 | 0.89 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.62 | 0.30 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 4.50 | 0.36 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.47 | 0.30 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 5.00 | 0.19 | 0.55 | % | 0 | 0 | 1.12 | 0.36 | 0.27 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 5.50 | 0.11 | 0.45 | % | 0 | 0 | 1.16 | 0.28 | 0.23 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 6.00 | 0.05 | 0.35 | % | 0 | 0 | 1.25 | 0.20 | 0.19 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 6.50 | 0.06 | 0.23 | % | 0 | 0 | 1.15 | 0.14 | 0.15 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 7.00 | 0.03 | 0.10 | % | 0 | 0 | 1.05 | 0.13 | 0.13 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.29 | % | 0 | 0 | 2.41 | 0.05 | 0.08 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.49 | % | 0 | 0 | 2.95 | 0.03 | 0.05 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 8.50 | 0.00 | 0.97 | % | 0 | 0 | 3.33 | 0.02 | 0.03 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 1.07 | % | 0 | 0 | 3.61 | 0.01 | 0.02 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 9.50 | 0.00 | 1.19 | % | 0 | 0 | 3.92 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 1.24 | % | 0 | 0 | 4.09 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 10.50 | 0.00 | 1.26 | % | 0 | 0 | 4.21 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:49 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 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 1.50 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 2.00 | 0.00 | 1.20 | % | 0 | 0 | 6.31 | -0.01 | 0.02 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.73 | % | 0 | 0 | 3.43 | -0.04 | 0.07 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 3.00 | 0.09 | 0.15 | % | 0 | 0 | 1.02 | -0.12 | 0.15 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 3.50 | 0.04 | 0.48 | 0.26 | 0.00 | 0.00% | 0 | 26 | 1.04 | -0.23 | 0.24 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 4.00 | 0.17 | 0.49 | 0.49 | 0.00 | 0.00% | 0 | 148 | 1.00 | -0.38 | 0.30 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 4.50 | 0.71 | 0.78 | 0.50 | 0.00 | 0.00% | 0 | 110 | 0.99 | -0.53 | 0.30 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 5.00 | 1.07 | 1.16 | 0.66 | 0.00 | 0.00% | 0 | 20 | 1.03 | -0.64 | 0.27 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 5.50 | 1.45 | 1.81 | % | 0 | 0 | 1.05 | -0.72 | 0.23 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 6.00 | 1.85 | 2.06 | 1.94 | 0.00 | 0.00% | 0 | 20 | 1.20 | -0.80 | 0.19 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 6.50 | 2.15 | 2.77 | 2.43 | 0.00 | 0.00% | 0 | 100 | 1.94 | -0.86 | 0.15 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 7.00 | 2.51 | 2.99 | % | 0 | 0 | 1.18 | -0.87 | 0.13 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 7.50 | 3.30 | 3.50 | % | 0 | 0 | 1.59 | -0.95 | 0.08 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 8.00 | 2.96 | 4.00 | % | 0 | 0 | 1.70 | -0.97 | 0.05 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 8.50 | 4.25 | 5.70 | % | 0 | 0 | 4.32 | -0.98 | 0.03 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 9.00 | 4.70 | 6.40 | % | 0 | 0 | 1.89 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 9.50 | 5.25 | 7.00 | % | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 10.00 | 5.75 | 6.85 | % | 0 | 0 | 2.75 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 10.50 | 6.25 | 6.60 | % | 0 | 0 | 1.97 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST |