Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $5.51 as of 7/18/2025 4:10:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.05 | 7.30 | 6.18 | 4.99 | 0.00 | 0.00% | 12.36 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 1.00 | 4.65 | 6.80 | 5.73 | 3.93 | 0.00 | 0.00% | 5.73 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:59 PM EST |
| 1.50 | 4.30 | 4.45 | 4.38 | 4.33 | 0.00 | 0.00% | 2.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 2.00 | 3.80 | 3.95 | 3.88 | % | 1.94 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 2.50 | 3.30 | 3.45 | 3.38 | % | 1.35 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 3.00 | 2.79 | 2.91 | 2.85 | % | 0.95 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 3.50 | 2.31 | 2.41 | 2.36 | 2.00 | +0.21 | +11.74% | 0.67 | 1 | 69 | 2.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 4.00 | 1.85 | 1.90 | 1.88 | 1.90 | +0.54 | +39.71% | 0.47 | 33 | 2,146 | 1.82 | 0.98 | 0.04 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 4.50 | 1.32 | 1.54 | 1.43 | 1.34 | +0.45 | +50.57% | 0.32 | 344 | 422 | 1.81 | 0.94 | 0.11 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 5.00 | 0.89 | 0.97 | 0.93 | 0.89 | +0.36 | +67.93% | 0.19 | 1,263 | 2,210 | 1.00 | 0.86 | 0.24 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 5.50 | 0.53 | 0.57 | 0.55 | 0.60 | +0.30 | +100.00% | 0.10 | 1,586 | 2,348 | 1.07 | 0.69 | 0.39 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 6.00 | 0.29 | 0.32 | 0.31 | 0.30 | +0.12 | +66.67% | 0.05 | 2,317 | 1,450 | 1.12 | 0.48 | 0.42 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 6.50 | 0.17 | 0.19 | 0.18 | 0.18 | +0.08 | +80.00% | 0.03 | 3,135 | 4,786 | 1.24 | 0.31 | 0.34 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 7.00 | 0.09 | 0.12 | 0.11 | 0.10 | +0.02 | +25.00% | 0.02 | 1,527 | 187 | 1.33 | 0.21 | 0.25 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 7.50 | 0.04 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 645 | 434 | 1.41 | 0.15 | 0.19 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 8.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.04 | +400.00% | 0.01 | 314 | 193 | 1.59 | 0.10 | 0.13 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 8.50 | 0.01 | 0.05 | 0.03 | 0.04 | % | 0.00 | 13 | 0 | 1.59 | 0.07 | 0.10 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST | |
| 9.00 | 0.00 | 0.97 | 0.49 | % | 0.05 | 0 | 0 | 3.42 | 0.01 | 0.03 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 9.50 | 0.00 | 1.21 | 0.61 | % | 0.06 | 0 | 0 | 4.25 | 0.01 | 0.01 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.98 | 0.49 | % | 0.05 | 0 | 0 | 3.91 | 0.00 | 0.01 | 0.00 | 7/18/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 1.00 | 0.00 | 0.90 | 0.45 | 0.38 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 1.02 | 0.51 | 0.36 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.72 | 0.36 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.72 | 0.36 | % | 0.14 | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.13 | 0 | 1 | 8.21 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10,040 | 3.05 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 5 | 790 | 1.71 | -0.02 | 0.04 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 4.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.01 | 533 | 2,249 | 1.26 | -0.06 | 0.11 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 5.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.13 | -65.00% | 0.01 | 807 | 1,375 | 1.14 | -0.14 | 0.24 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 5.50 | 0.17 | 0.20 | 0.19 | 0.18 | -0.35 | -66.04% | 0.03 | 827 | 88 | 1.07 | -0.31 | 0.39 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 6.00 | 0.41 | 0.46 | 0.44 | 0.45 | -0.43 | -48.87% | 0.07 | 644 | 380 | 1.11 | -0.52 | 0.42 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 6.50 | 0.76 | 0.83 | 0.80 | 0.74 | % | 0.12 | 69 | 0 | 1.15 | -0.69 | 0.34 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST | |
| 7.00 | 1.12 | 1.35 | 1.24 | 1.16 | -0.60 | -34.10% | 0.18 | 3 | 2 | 1.31 | -0.79 | 0.25 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 7.50 | 1.66 | 1.79 | 1.73 | % | 0.23 | 0 | 0 | 1.58 | -0.85 | 0.19 | -0.02 | 7/18/2025 3:59:59 PM EST | |||
| 8.00 | 2.08 | 2.50 | 2.29 | % | 0.29 | 0 | 0 | 1.80 | -0.90 | 0.13 | -0.02 | 7/18/2025 3:59:59 PM EST | |||
| 8.50 | 2.59 | 2.79 | 2.69 | % | 0.32 | 0 | 0 | 2.21 | -0.93 | 0.10 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 9.00 | 3.10 | 3.25 | 3.18 | % | 0.35 | 0 | 0 | 2.48 | -0.99 | 0.03 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 9.50 | 3.55 | 3.80 | 3.68 | % | 0.39 | 0 | 0 | 2.69 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 10.00 | 4.10 | 4.20 | 4.15 | 4.85 | 0.00 | 0.00% | 0.42 | 0 | 8 | 2.89 | -1.00 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |