Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $5.88 as of 5/28/2025 6:01:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.30 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 1.50 | 4.25 | 4.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 2.00 | 3.05 | 4.10 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 2.50 | 2.51 | 5.30 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 3.00 | 2.15 | 3.10 | % | 0 | 0 | 3.20 | 1.00 | 0.01 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 3.50 | 1.69 | 2.89 | % | 0 | 0 | 2.43 | 0.98 | 0.03 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 4.00 | 1.33 | 2.47 | % | 0 | 0 | 2.31 | 0.94 | 0.07 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 4.50 | 1.38 | 2.00 | % | 0 | 0 | 1.06 | 0.88 | 0.12 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 5.00 | 1.17 | 1.49 | 1.03 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.79 | 0.18 | -0.01 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 5.50 | 0.82 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 30 | 0.92 | 0.68 | 0.22 | -0.01 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 6.00 | 0.59 | 0.90 | 0.70 | +0.17 | +32.08% | 5 | 93 | 0.98 | 0.56 | 0.24 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 6.50 | 0.41 | 0.83 | 0.37 | -0.03 | -7.50% | 3 | 3 | 1.07 | 0.45 | 0.24 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 7.00 | 0.21 | 0.56 | 0.24 | -0.05 | -17.25% | 30 | 35 | 0.94 | 0.35 | 0.22 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 7.50 | 0.19 | 0.25 | % | 0 | 0 | 0.87 | 0.27 | 0.19 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 8.00 | 0.13 | 0.20 | 0.14 | -0.02 | -12.50% | 12 | 11 | 0.90 | 0.20 | 0.16 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 8.50 | 0.10 | 0.23 | 0.10 | -0.03 | -23.08% | 6 | 5 | 1.02 | 0.15 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 9.00 | 0.07 | 0.31 | % | 0 | 0 | 1.23 | 0.12 | 0.11 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.50 | 0.04 | 0.22 | % | 0 | 0 | 1.03 | 0.08 | 0.08 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.10 | 0.06 | 0.07 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.12 | % | 0 | 0 | 1.50 | 0.04 | 0.05 | 0.00 | 5/28/2025 3:59:59 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.67 | 0.00 | 0.01 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | -0.02 | 0.03 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 4.00 | 0.03 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.06 | 0.07 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 4.50 | 0.11 | 0.31 | 0.16 | % | 3 | 0 | 1.16 | -0.12 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST | |
| 5.00 | 0.05 | 0.27 | 0.33 | -0.03 | -8.34% | 30 | 62 | 0.75 | -0.21 | 0.18 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 5.50 | 0.39 | 0.46 | 0.48 | -0.06 | -11.12% | 1 | 100 | 0.92 | -0.32 | 0.22 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 6.00 | 0.63 | 0.72 | 0.81 | 0.00 | 0.00% | 0 | 5 | 0.93 | -0.44 | 0.24 | -0.01 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 6.50 | 0.76 | 1.07 | % | 0 | 0 | 0.83 | -0.55 | 0.24 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 7.00 | 1.28 | 1.38 | % | 0 | 0 | 0.92 | -0.65 | 0.22 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 7.50 | 1.43 | 1.81 | % | 0 | 0 | 0.73 | -0.73 | 0.19 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 8.00 | 1.97 | 2.30 | % | 0 | 0 | 1.37 | -0.80 | 0.16 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 8.50 | 2.26 | 2.70 | % | 0 | 0 | 0.64 | -0.85 | 0.13 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 9.00 | 2.64 | 3.15 | % | 0 | 0 | 1.01 | -0.88 | 0.11 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.50 | 3.50 | 3.70 | % | 0 | 0 | 1.30 | -0.92 | 0.08 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.00 | 3.05 | 4.15 | % | 0 | 0 | 1.28 | -0.94 | 0.07 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.50 | 3.65 | 4.70 | % | 0 | 0 | 1.48 | -0.96 | 0.05 | 0.00 | 5/28/2025 3:59:59 PM EST |