Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $4.58 as of 6/20/2025 3:31:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.95 | 5.00 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 1.00 | 2.84 | 3.60 | 3.25 | 0.00 | 0.00% | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:52 PM EST |
| 1.50 | 2.29 | 3.10 | 4.65 | 0.00 | 0.00% | 0 | 39 | 2.80 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:52 PM EST |
| 2.00 | 2.08 | 2.60 | 2.65 | 0.00 | 0.00% | 0 | 19 | 1.69 | 0.98 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 2.50 | 1.94 | 2.10 | 2.21 | 0.00 | 0.00% | 0 | 129 | 1.44 | 0.95 | 0.05 | 0.00 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 3.00 | 1.57 | 1.88 | 1.68 | -0.15 | -8.20% | 28 | 803 | 0.99 | 0.89 | 0.10 | 0.00 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 3.50 | 0.90 | 1.50 | 1.35 | -0.10 | -6.90% | 55 | 3,198 | 1.00 | 0.80 | 0.15 | 0.00 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 4.00 | 0.93 | 1.00 | 1.00 | -0.15 | -13.05% | 19 | 2,857 | 1.04 | 0.69 | 0.19 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 4.50 | 0.70 | 0.76 | 0.74 | -0.14 | -15.91% | 70 | 4,495 | 1.04 | 0.58 | 0.21 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 5.00 | 0.55 | 0.57 | 0.57 | -0.03 | -5.00% | 1,521 | 45,801 | 1.06 | 0.48 | 0.22 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 5.50 | 0.38 | 0.56 | 0.45 | -0.08 | -15.10% | 29 | 1,303 | 1.16 | 0.39 | 0.21 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 6.00 | 0.20 | 0.45 | 0.33 | -0.05 | -13.16% | 256 | 7,901 | 1.09 | 0.32 | 0.19 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 7.50 | 0.14 | 0.18 | 0.13 | -0.04 | -23.53% | 78 | 24,245 | 1.13 | 0.17 | 0.13 | 0.00 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 9.00 | 0.05 | 0.12 | 0.09 | -0.01 | -10.00% | 2 | 5,314 | 1.17 | 0.10 | 0.09 | 0.00 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 7,876 | 1.13 | 0.06 | 0.06 | 0.00 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 403 | 1.87 | 0.02 | 0.02 | 0.00 | 6/16/2025 | 6/20/2025 3:59:52 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 | 0.62 | 0.01 | 0.00 | 0.00% | 0 | 820 | 4.19 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 3:59:52 PM EST |
| 1.00 | 0.00 | 0.97 | 0.08 | 0.00 | 0.00% | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:52 PM EST |
| 1.50 | 0.00 | 0.30 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.32 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.79 | -0.02 | 0.02 | 0.00 | 6/5/2025 | 6/20/2025 3:59:52 PM EST |
| 2.50 | 0.03 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 67 | 1.18 | -0.05 | 0.05 | 0.00 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 3.00 | 0.11 | 0.14 | 0.11 | -0.02 | -15.39% | 29 | 1,576 | 1.05 | -0.11 | 0.10 | 0.00 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 3.50 | 0.24 | 0.28 | 0.24 | 0.00 | 0.00% | 444 | 1,367 | 1.04 | -0.20 | 0.15 | 0.00 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 4.00 | 0.43 | 0.48 | 0.46 | +0.05 | +12.20% | 39 | 939 | 1.04 | -0.31 | 0.19 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 4.50 | 0.69 | 0.75 | 0.71 | +0.02 | +2.90% | 48 | 1,504 | 1.05 | -0.42 | 0.21 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 5.00 | 1.01 | 1.07 | 1.00 | +0.01 | +1.01% | 100 | 24,252 | 1.06 | -0.52 | 0.22 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 5.50 | 1.38 | 1.43 | 1.36 | +0.10 | +7.94% | 21 | 427 | 1.07 | -0.61 | 0.21 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 6.00 | 1.77 | 1.87 | 1.66 | -0.34 | -17.00% | 2 | 2,466 | 1.08 | -0.68 | 0.19 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 7.50 | 3.10 | 3.20 | 3.50 | 0.00 | 0.00% | 0 | 1,582 | 1.16 | -0.83 | 0.13 | 0.00 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 9.00 | 4.50 | 4.65 | 3.10 | 0.00 | 0.00% | 0 | 59 | 1.26 | -0.90 | 0.09 | 0.00 | 5/7/2025 | 6/20/2025 3:59:52 PM EST |
| 10.00 | 5.50 | 5.60 | 4.05 | 0.00 | 0.00% | 0 | 5 | 1.40 | -0.94 | 0.06 | 0.00 | 5/7/2025 | 6/20/2025 3:59:52 PM EST |
| 12.50 | 7.25 | 8.75 | % | 0 | 0 | 1.68 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:52 PM EST |