Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $9.00 as of 9/19/2025 3:50:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 7.25 | 10.35 | 8.80 | 6.60 | 0.00 | 0.00% | 5.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:50 PM EST |
| 2.00 | 7.25 | 9.85 | 8.55 | % | 4.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 2.50 | 7.10 | 9.35 | 8.23 | % | 3.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 3.00 | 6.65 | 8.85 | 7.75 | 5.10 | 0.00 | 0.00% | 2.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:50 PM EST |
| 3.50 | 6.15 | 8.35 | 7.25 | % | 2.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 4.00 | 5.70 | 7.70 | 6.70 | 4.64 | 0.00 | 0.00% | 1.68 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:50 PM EST |
| 4.50 | 5.20 | 5.30 | 5.25 | 3.70 | 0.00 | 0.00% | 1.17 | 0 | 18 | 3.82 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:50 PM EST |
| 5.00 | 4.70 | 4.80 | 4.75 | 3.85 | 0.00 | 0.00% | 0.95 | 0 | 115 | 3.36 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 5.50 | 4.20 | 4.30 | 4.25 | 2.99 | 0.00 | 0.00% | 0.77 | 0 | 140 | 2.56 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 6.00 | 3.70 | 3.80 | 3.75 | 3.80 | +0.65 | +20.64% | 0.62 | 15 | 4,353 | 2.23 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 6.50 | 3.20 | 3.30 | 3.25 | 3.30 | +0.92 | +38.66% | 0.50 | 28 | 568 | 1.91 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 7.00 | 2.39 | 2.79 | 2.59 | 2.81 | +0.75 | +36.41% | 0.37 | 399 | 733 | 2.00 | 0.99 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 7.50 | 2.25 | 2.30 | 2.28 | 2.30 | +0.68 | +41.98% | 0.30 | 167 | 1,187 | 1.06 | 0.97 | 0.05 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 8.00 | 1.75 | 1.82 | 1.79 | 1.91 | +0.71 | +59.17% | 0.22 | 1,721 | 1,397 | 0.91 | 0.92 | 0.10 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 8.50 | 1.33 | 1.42 | 1.38 | 1.47 | +0.66 | +81.49% | 0.16 | 1,278 | 6,395 | 1.10 | 0.85 | 0.17 | -0.02 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 9.00 | 0.95 | 1.01 | 0.98 | 1.02 | +0.47 | +85.46% | 0.11 | 2,242 | 2,108 | 1.03 | 0.73 | 0.24 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 9.50 | 0.65 | 0.71 | 0.68 | 0.70 | +0.30 | +75.00% | 0.07 | 2,742 | 452 | 1.04 | 0.60 | 0.28 | -0.04 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 10.00 | 0.43 | 0.46 | 0.45 | 0.46 | +0.23 | +100.00% | 0.04 | 4,337 | 1,180 | 1.04 | 0.46 | 0.28 | -0.04 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 10.50 | 0.29 | 0.44 | 0.37 | 0.29 | +0.15 | +107.15% | 0.04 | 2,970 | 752 | 1.08 | 0.33 | 0.25 | -0.04 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 11.00 | 0.17 | 0.21 | 0.19 | 0.19 | +0.09 | +90.00% | 0.02 | 1,097 | 323 | 1.10 | 0.24 | 0.21 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 11.50 | 0.05 | 0.14 | 0.10 | 0.13 | +0.06 | +85.72% | 0.01 | 363 | 411 | 1.05 | 0.17 | 0.16 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 12.00 | 0.07 | 0.10 | 0.09 | 0.11 | +0.05 | +83.34% | 0.01 | 1,597 | 1 | 1.18 | 0.13 | 0.13 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 12.50 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 180 | 10 | 1.17 | 0.09 | 0.10 | -0.02 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 13.00 | 0.03 | 0.05 | 0.04 | 0.05 | % | 0.00 | 470 | 0 | 1.26 | 0.07 | 0.07 | -0.02 | 9/19/2025 | 9/19/2025 3:59:50 PM EST | |
| 14.00 | 0.01 | 0.07 | 0.04 | 0.04 | % | 0.00 | 633 | 0 | 2.14 | 0.02 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST | |
| 15.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.01 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 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 | 1.27 | 0.64 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 1.29 | 0.65 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 2.50 | 0.00 | 1.27 | 0.64 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 1.28 | 0.64 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 3.50 | 0.00 | 1.28 | 0.64 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.53 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.16 | +0.11 | +220.00% | 0.00 | 1 | 121 | 3.83 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.31 | -0.15 | -32.61% | 0.00 | 37 | 180 | 3.05 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 463 | 4.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.49 | 0.25 | 0.01 | -0.01 | -50.00% | 0.04 | 85 | 740 | 4.19 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 6.50 | 0.00 | 0.06 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 57 | 7,602 | 1.93 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 30 | 4,381 | 1.29 | -0.01 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.01 | 4,242 | 4,211 | 1.56 | -0.03 | 0.05 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 8.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.12 | -70.59% | 0.01 | 446 | 410 | 1.01 | -0.08 | 0.10 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 8.50 | 0.10 | 0.14 | 0.12 | 0.11 | -0.21 | -65.63% | 0.01 | 723 | 509 | 1.04 | -0.15 | 0.17 | -0.02 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 9.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.34 | -60.72% | 0.03 | 4,452 | 233 | 1.00 | -0.27 | 0.24 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 9.50 | 0.42 | 0.45 | 0.44 | 0.44 | -0.43 | -49.43% | 0.05 | 1,089 | 233 | 1.02 | -0.40 | 0.28 | -0.04 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 10.00 | 0.69 | 0.73 | 0.71 | 0.72 | -1.00 | -58.14% | 0.07 | 973 | 6 | 1.05 | -0.54 | 0.28 | -0.04 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 10.50 | 1.03 | 1.07 | 1.05 | 0.82 | -0.99 | -54.70% | 0.10 | 14 | 1 | 1.07 | -0.67 | 0.25 | -0.04 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 11.00 | 1.41 | 1.46 | 1.44 | 1.50 | -0.65 | -30.24% | 0.13 | 38 | 12 | 1.05 | -0.76 | 0.21 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 11.50 | 1.45 | 2.44 | 1.95 | % | 0.17 | 0 | 0 | 2.50 | -0.83 | 0.16 | -0.03 | 9/19/2025 3:59:50 PM EST | |||
| 12.00 | 1.97 | 2.85 | 2.41 | % | 0.20 | 0 | 0 | 2.64 | -0.87 | 0.13 | -0.03 | 9/19/2025 3:59:50 PM EST | |||
| 12.50 | 2.03 | 2.90 | 2.47 | 4.15 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.32 | -0.91 | 0.10 | -0.02 | 9/17/2025 | 9/19/2025 3:59:50 PM EST |
| 13.00 | 2.79 | 3.75 | 3.27 | % | 0.25 | 0 | 0 | 3.66 | -0.93 | 0.07 | -0.02 | 9/19/2025 3:59:50 PM EST | |||
| 14.00 | 4.25 | 4.45 | 4.35 | 5.55 | 0.00 | 0.00% | 0.31 | 0 | 6 | 5.93 | -0.98 | 0.03 | -0.01 | 9/17/2025 | 9/19/2025 3:59:50 PM EST |
| 15.00 | 5.20 | 7.25 | 6.23 | 5.40 | % | 0.42 | 3 | 0 | 6.29 | -1.00 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST | |
| 16.00 | 6.20 | 6.95 | 6.58 | 6.10 | -1.20 | -16.44% | 0.41 | 4 | 6 | 5.46 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |