Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $6.12 as of 8/13/2025 7:23:44 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.15 | 6.70 | 5.43 | % | 3.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 4:00:03 PM EST | |||
| 2.00 | 2.89 | 4.20 | 3.55 | % | 1.77 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/12/2025 4:00:03 PM EST | |||
| 2.50 | 3.55 | 3.80 | 3.68 | % | 1.47 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/12/2025 4:00:03 PM EST | |||
| 3.00 | 2.23 | 3.45 | 2.84 | % | 0.95 | 0 | 0 | 1.81 | 0.99 | 0.01 | 0.00 | 8/12/2025 4:00:03 PM EST | |||
| 3.50 | 1.82 | 2.75 | 2.29 | % | 0.65 | 0 | 0 | 1.70 | 0.98 | 0.03 | 0.00 | 8/12/2025 4:00:03 PM EST | |||
| 4.00 | 1.23 | 2.36 | 1.80 | % | 0.45 | 0 | 0 | 1.98 | 0.94 | 0.06 | 0.00 | 8/12/2025 4:00:03 PM EST | |||
| 4.50 | 1.68 | 1.85 | 1.77 | % | 0.39 | 0 | 0 | 1.45 | 0.88 | 0.11 | 0.00 | 8/12/2025 4:00:03 PM EST | |||
| 5.00 | 1.28 | 1.45 | 1.37 | % | 0.27 | 0 | 0 | 0.84 | 0.80 | 0.15 | -0.01 | 8/12/2025 4:00:03 PM EST | |||
| 5.50 | 0.95 | 1.09 | 1.02 | 1.28 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.81 | 0.70 | 0.19 | -0.01 | 8/11/2025 | 8/12/2025 4:00:03 PM EST |
| 6.00 | 0.75 | 0.81 | 0.78 | 0.74 | 0.00 | 0.00% | 0.13 | 0 | 111 | 0.84 | 0.59 | 0.21 | -0.01 | 8/12/2025 | 8/12/2025 4:00:03 PM EST |
| 6.50 | 0.55 | 0.61 | 0.58 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.85 | 0.48 | 0.22 | -0.01 | 8/12/2025 | 8/12/2025 4:00:03 PM EST |
| 7.00 | 0.41 | 0.47 | 0.44 | 0.57 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.88 | 0.39 | 0.20 | -0.01 | 8/11/2025 | 8/12/2025 4:00:03 PM EST |
| 7.50 | 0.30 | 0.34 | 0.32 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 83 | 0.88 | 0.31 | 0.19 | -0.01 | 8/12/2025 | 8/12/2025 4:00:03 PM EST |
| 8.00 | 0.22 | 0.28 | 0.25 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.91 | 0.25 | 0.16 | -0.01 | 8/11/2025 | 8/12/2025 4:00:03 PM EST |
| 8.50 | 0.16 | 0.22 | 0.19 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.92 | 0.20 | 0.14 | -0.01 | 8/12/2025 | 8/12/2025 4:00:03 PM EST |
| 9.00 | 0.11 | 0.19 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.94 | 0.16 | 0.12 | -0.01 | 8/8/2025 | 8/12/2025 4:00:03 PM EST |
| 9.50 | 0.08 | 0.16 | 0.12 | % | 0.01 | 0 | 0 | 0.96 | 0.13 | 0.10 | 0.00 | 8/12/2025 4:00:03 PM EST | |||
| 10.00 | 0.06 | 0.13 | 0.10 | % | 0.01 | 0 | 0 | 0.98 | 0.10 | 0.09 | 0.00 | 8/12/2025 4:00:03 PM EST | |||
| 10.50 | 0.04 | 0.10 | 0.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.08 | 0.07 | 0.00 | 8/11/2025 | 8/12/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 1.04 | 0.52 | % | 0.04 | 0 | 0 | 2.62 | 0.02 | 0.02 | 0.00 | 8/12/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 1.15 | 0.58 | % | 0.39 | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 4:00:03 PM EST | |||
| 2.50 | 0.00 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 3.80 | -0.01 | 0.01 | 0.00 | 8/12/2025 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.80 | -0.02 | 0.03 | 0.00 | 8/12/2025 4:00:03 PM EST | |||
| 4.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.89 | -0.06 | 0.06 | 0.00 | 8/12/2025 | 8/12/2025 4:00:03 PM EST |
| 4.50 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.86 | -0.12 | 0.11 | 0.00 | 8/8/2025 | 8/12/2025 4:00:03 PM EST |
| 5.00 | 0.21 | 0.27 | 0.24 | 0.24 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.85 | -0.20 | 0.15 | -0.01 | 8/12/2025 | 8/12/2025 4:00:03 PM EST |
| 5.50 | 0.38 | 0.43 | 0.41 | 0.43 | 0.00 | 0.00% | 0.07 | 0 | 129 | 0.83 | -0.30 | 0.19 | -0.01 | 8/12/2025 | 8/12/2025 4:00:03 PM EST |
| 6.00 | 0.62 | 0.68 | 0.65 | 0.67 | 0.00 | 0.00% | 0.11 | 0 | 64 | 0.85 | -0.41 | 0.21 | -0.01 | 8/12/2025 | 8/12/2025 4:00:03 PM EST |
| 6.50 | 0.91 | 0.98 | 0.95 | 1.00 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.85 | -0.52 | 0.22 | -0.01 | 8/12/2025 | 8/12/2025 4:00:03 PM EST |
| 7.00 | 1.27 | 1.33 | 1.30 | 1.29 | 0.00 | 0.00% | 0.19 | 0 | 4,266 | 0.87 | -0.61 | 0.20 | -0.01 | 8/12/2025 | 8/12/2025 4:00:03 PM EST |
| 7.50 | 1.66 | 1.76 | 1.71 | 1.54 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.91 | -0.69 | 0.19 | -0.01 | 8/11/2025 | 8/12/2025 4:00:03 PM EST |
| 8.00 | 2.07 | 2.19 | 2.13 | 2.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.93 | -0.75 | 0.16 | -0.01 | 8/12/2025 | 8/12/2025 4:00:03 PM EST |
| 8.50 | 2.50 | 2.60 | 2.55 | % | 0.30 | 0 | 0 | 0.91 | -0.80 | 0.14 | -0.01 | 8/12/2025 4:00:03 PM EST | |||
| 9.00 | 2.95 | 3.10 | 3.03 | % | 0.34 | 0 | 0 | 0.96 | -0.84 | 0.12 | -0.01 | 8/12/2025 4:00:03 PM EST | |||
| 9.50 | 3.40 | 3.55 | 3.48 | % | 0.37 | 0 | 0 | 0.92 | -0.87 | 0.10 | 0.00 | 8/12/2025 4:00:03 PM EST | |||
| 10.00 | 3.90 | 4.05 | 3.98 | % | 0.40 | 0 | 0 | 1.11 | -0.90 | 0.09 | 0.00 | 8/12/2025 4:00:03 PM EST | |||
| 10.50 | 4.35 | 5.40 | 4.88 | % | 0.46 | 0 | 0 | 1.18 | -0.92 | 0.07 | 0.00 | 8/12/2025 4:00:03 PM EST | |||
| 12.50 | 6.30 | 6.50 | 6.40 | % | 0.51 | 0 | 0 | 1.44 | -0.98 | 0.02 | 0.00 | 8/12/2025 4:00:03 PM EST |