Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $4.63 as of 7/11/2025 8:20:48 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 | 3.15 | 5.00 | 4.08 | 4.22 | 0.00 | 0.00% | 8.16 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 1.00 | 3.55 | 4.55 | 4.05 | 3.85 | 0.00 | 0.00% | 4.05 | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:55 PM EST |
| 1.50 | 2.92 | 3.35 | 3.14 | 3.08 | 0.00 | 0.00% | 2.09 | 0 | 30 | 3.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 2.00 | 2.56 | 2.71 | 2.64 | 2.93 | 0.00 | 0.00% | 1.32 | 0 | 20 | 2.23 | 1.00 | 0.01 | 0.00 | 6/30/2025 | 7/11/2025 3:59:55 PM EST |
| 2.50 | 2.13 | 2.22 | 2.18 | 2.15 | -0.37 | -14.69% | 0.87 | 5 | 146 | 2.41 | 0.97 | 0.04 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 3.00 | 1.64 | 2.07 | 1.86 | 1.66 | -0.14 | -7.78% | 0.62 | 65 | 961 | 1.52 | 0.92 | 0.09 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 3.50 | 1.26 | 1.35 | 1.31 | 1.20 | 0.00 | 0.00% | 0.37 | 12 | 3,247 | 1.15 | 0.83 | 0.15 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 4.00 | 0.96 | 1.02 | 0.99 | 0.95 | +0.02 | +2.16% | 0.25 | 180 | 3,082 | 1.19 | 0.72 | 0.20 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 4.50 | 0.68 | 0.75 | 0.72 | 0.67 | -0.03 | -4.29% | 0.16 | 7,840 | 6,026 | 1.16 | 0.60 | 0.23 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 5.00 | 0.50 | 0.58 | 0.54 | 0.49 | 0.00 | 0.00% | 0.11 | 1,041 | 50,626 | 1.21 | 0.49 | 0.23 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 5.50 | 0.36 | 0.44 | 0.40 | 0.39 | +0.05 | +14.71% | 0.07 | 140 | 4,182 | 1.22 | 0.40 | 0.22 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 6.00 | 0.26 | 0.35 | 0.31 | 0.30 | +0.06 | +25.00% | 0.05 | 386 | 12,458 | 1.25 | 0.32 | 0.20 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 7.50 | 0.14 | 0.19 | 0.17 | 0.16 | +0.03 | +23.08% | 0.02 | 283 | 23,772 | 1.39 | 0.17 | 0.13 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 9.00 | 0.05 | 0.11 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 7,368 | 1.41 | 0.10 | 0.08 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 10.00 | 0.02 | 0.46 | 0.24 | 0.05 | 0.00 | 0.00% | 0.02 | 8 | 8,517 | 1.43 | 0.07 | 0.06 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 400 | 2.75 | 0.01 | 0.02 | 0.00 | 7/2/2025 | 7/11/2025 3:59:55 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 824 | 4.70 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 1.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.14 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:55 PM EST |
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.01 | 5 | 3 | 1.82 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 67 | 1.90 | -0.03 | 0.04 | 0.00 | 6/18/2025 | 7/11/2025 3:59:55 PM EST |
| 3.00 | 0.06 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.03 | 1 | 1,402 | 1.17 | -0.08 | 0.09 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 3.50 | 0.16 | 0.19 | 0.18 | 0.17 | +0.05 | +41.67% | 0.05 | 202 | 1,933 | 1.15 | -0.17 | 0.15 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 4.00 | 0.33 | 0.38 | 0.36 | 0.35 | +0.06 | +20.69% | 0.09 | 709 | 2,174 | 1.17 | -0.28 | 0.20 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 4.50 | 0.58 | 0.63 | 0.61 | 0.61 | +0.07 | +12.97% | 0.14 | 18 | 2,857 | 1.18 | -0.40 | 0.23 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 5.00 | 0.88 | 0.95 | 0.92 | 0.98 | +0.12 | +13.96% | 0.18 | 990 | 27,559 | 1.20 | -0.51 | 0.23 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 5.50 | 1.25 | 1.55 | 1.40 | 1.23 | 0.00 | 0.00% | 0.25 | 0 | 460 | 1.52 | -0.60 | 0.22 | -0.01 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 6.00 | 1.47 | 2.03 | 1.75 | 1.27 | 0.00 | 0.00% | 0.29 | 0 | 2,470 | 1.37 | -0.68 | 0.20 | -0.01 | 7/7/2025 | 7/11/2025 3:59:55 PM EST |
| 7.50 | 2.98 | 3.10 | 3.04 | 3.10 | +0.37 | +13.56% | 0.41 | 50 | 1,581 | 1.41 | -0.83 | 0.13 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 9.00 | 4.40 | 4.50 | 4.45 | 4.16 | 0.00 | 0.00% | 0.49 | 0 | 79 | 1.34 | -0.90 | 0.08 | 0.00 | 7/1/2025 | 7/11/2025 3:59:55 PM EST |
| 10.00 | 5.35 | 5.50 | 5.43 | 4.05 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.77 | -0.93 | 0.06 | 0.00 | 5/7/2025 | 7/11/2025 3:59:55 PM EST |
| 12.50 | 7.85 | 8.00 | 7.93 | % | 0.63 | 0 | 0 | 2.12 | -0.99 | 0.02 | 0.00 | 7/11/2025 3:59:55 PM EST |