Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $4.03 as of 6/16/2025 3:11:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.15 | 5.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 1.00 | 2.68 | 5.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 1.50 | 2.76 | 4.95 | 3.19 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:49 PM EST |
| 2.00 | 2.49 | 2.93 | % | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 2.50 | 2.04 | 2.76 | % | 0 | 0 | 4.98 | 0.99 | 0.01 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 3.00 | 1.56 | 2.63 | % | 0 | 0 | 5.22 | 0.97 | 0.06 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 3.50 | 1.17 | 1.27 | 1.19 | +0.25 | +26.60% | 95 | 1,584 | 1.28 | 0.89 | 0.16 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 4.00 | 0.78 | 0.85 | 0.67 | +0.22 | +48.89% | 24 | 53 | 0.93 | 0.76 | 0.27 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 4.50 | 0.43 | 0.56 | 0.48 | +0.21 | +77.78% | 71 | 289 | 0.88 | 0.60 | 0.34 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 5.00 | 0.30 | 0.35 | 0.25 | +0.04 | +19.05% | 18 | 39 | 0.96 | 0.43 | 0.34 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 5.50 | 0.15 | 0.24 | 0.17 | +0.05 | +41.67% | 15 | 6 | 0.97 | 0.30 | 0.29 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 6.00 | 0.10 | 0.16 | 0.13 | +0.07 | +116.67% | 46 | 23 | 1.03 | 0.20 | 0.23 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 6.50 | 0.06 | 0.24 | 0.08 | % | 3 | 0 | 1.44 | 0.13 | 0.17 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST | |
| 7.00 | 0.03 | 0.10 | % | 0 | 0 | 1.10 | 0.09 | 0.13 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.21 | % | 0 | 0 | 2.05 | 0.04 | 0.07 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.93 | % | 0 | 0 | 3.58 | 0.02 | 0.04 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 8.50 | 0.00 | 1.11 | % | 0 | 0 | 4.10 | 0.01 | 0.02 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 1.15 | % | 0 | 0 | 4.32 | 0.01 | 0.01 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 9.50 | 0.00 | 1.27 | % | 0 | 0 | 4.69 | 0.00 | 0.01 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 1.15 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 10.50 | 0.00 | 1.25 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 1.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 1.50 | 0.00 | 1.15 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:49 PM EST |
| 2.00 | 0.00 | 1.25 | % | 0 | 0 | 8.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 2.50 | 0.00 | 1.15 | % | 0 | 0 | 6.31 | -0.01 | 0.01 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.32 | 0.15 | 0.00 | 0.00% | 0 | 9 | 2.37 | -0.03 | 0.06 | 0.00 | 6/4/2025 | 6/16/2025 3:59:49 PM EST |
| 3.50 | 0.01 | 0.09 | 0.08 | -0.13 | -61.91% | 3 | 217 | 0.98 | -0.11 | 0.16 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 4.00 | 0.15 | 0.19 | 0.20 | -0.22 | -52.39% | 5,608 | 167 | 0.95 | -0.24 | 0.27 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 4.50 | 0.36 | 0.40 | 0.38 | -0.42 | -52.50% | 147 | 112 | 0.96 | -0.40 | 0.34 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 5.00 | 0.63 | 0.70 | 0.73 | -0.40 | -35.40% | 123 | 23 | 0.99 | -0.57 | 0.34 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 5.50 | 0.83 | 1.12 | 1.16 | -0.26 | -18.31% | 2 | 1 | 0.80 | -0.70 | 0.29 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 6.00 | 1.26 | 1.75 | 2.00 | 0.00 | 0.00% | 0 | 21 | 1.37 | -0.80 | 0.23 | -0.01 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 6.50 | 1.88 | 2.18 | 2.43 | 0.00 | 0.00% | 0 | 100 | 1.28 | -0.87 | 0.17 | -0.01 | 5/30/2025 | 6/16/2025 3:59:49 PM EST |
| 7.00 | 2.34 | 2.57 | % | 0 | 0 | 2.09 | -0.91 | 0.13 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 7.50 | 2.68 | 2.97 | % | 0 | 0 | 1.86 | -0.96 | 0.07 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 8.00 | 3.30 | 3.55 | % | 0 | 0 | 2.74 | -0.98 | 0.04 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 8.50 | 3.80 | 4.05 | % | 0 | 0 | 3.64 | -0.99 | 0.02 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 9.00 | 4.30 | 4.55 | % | 0 | 0 | 4.09 | -0.99 | 0.01 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 9.50 | 4.75 | 5.00 | % | 0 | 0 | 4.11 | -1.00 | 0.01 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 10.00 | 4.75 | 5.60 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 10.50 | 5.75 | 5.95 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST |