Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $6.38 as of 5/27/2025 4:10:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.75 | 4.85 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 2.00 | 3.75 | 3.85 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 2.50 | 3.20 | 3.45 | % | 0 | 0 | 1.73 | 1.00 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 3.00 | 2.80 | 2.86 | 2.85 | -0.40 | -12.31% | 131 | 1 | 1.29 | 0.98 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 4.00 | 1.90 | 1.96 | 2.33 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.88 | 0.10 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 5.00 | 1.18 | 1.24 | 1.12 | -0.52 | -31.71% | 18 | 25 | 0.92 | 0.71 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 6.00 | 0.66 | 0.74 | 0.69 | -0.30 | -30.31% | 152 | 102 | 0.92 | 0.52 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 7.00 | 0.38 | 0.44 | 0.40 | -0.30 | -42.86% | 882 | 3,504 | 0.94 | 0.35 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 8.00 | 0.21 | 0.27 | 0.20 | -0.22 | -52.39% | 67 | 245 | 0.94 | 0.23 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 9.00 | 0.12 | 0.17 | 0.14 | -0.09 | -39.13% | 15 | 6 | 0.97 | 0.15 | 0.11 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 10.00 | 0.08 | 0.11 | 0.10 | -0.08 | -44.45% | 101 | 146 | 1.03 | 0.10 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 11.00 | 0.00 | 0.08 | 0.07 | % | 3 | 0 | 1.01 | 0.07 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 12.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 46 | 1.23 | 0.04 | 0.04 | 0.00 | 5/16/2025 | 5/27/2025 2:58:55 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 | 0.12 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 2.00 | 0.00 | 0.15 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 2.50 | 0.00 | 0.37 | % | 0 | 0 | 2.57 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 3.00 | 0.00 | 0.20 | % | 0 | 0 | 1.68 | -0.02 | 0.03 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 4.00 | 0.13 | 0.16 | 0.16 | +0.04 | +33.34% | 1 | 41 | 0.96 | -0.12 | 0.10 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 5.00 | 0.39 | 0.43 | 0.45 | +0.10 | +28.58% | 102 | 160 | 0.91 | -0.29 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 6.00 | 0.68 | 0.94 | 0.92 | +0.23 | +33.34% | 143 | 372 | 0.91 | -0.48 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 7.00 | 1.57 | 1.70 | 1.52 | -0.01 | -0.66% | 50 | 169 | 0.91 | -0.65 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 8.00 | 2.40 | 2.51 | % | 0 | 0 | 0.92 | -0.77 | 0.15 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 9.00 | 3.30 | 3.40 | % | 0 | 0 | 0.90 | -0.85 | 0.11 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 10.00 | 4.15 | 4.35 | % | 0 | 0 | 0.73 | -0.90 | 0.08 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 11.00 | 5.20 | 5.30 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.93 | 0.06 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 12.00 | 6.15 | 6.30 | % | 0 | 0 | 1.31 | -0.96 | 0.04 | 0.00 | 5/27/2025 2:58:55 PM EST |