Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $6.80 as of 5/13/2025 8:30:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.40 | 7.25 | 4.47 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:58 PM EST |
| 1.00 | 5.70 | 5.90 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 5/13/2025 3:59:58 PM EST |
| 1.50 | 5.20 | 5.35 | 3.89 | 0.00 | 0.00% | 0 | 2 | 9.81 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:58 PM EST |
| 2.00 | 4.75 | 4.85 | 4.60 | +0.44 | +10.58% | 1 | 129 | 7.99 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 2.50 | 4.20 | 4.35 | 4.46 | +0.67 | +17.68% | 1 | 987 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 3.00 | 3.75 | 3.85 | 4.00 | +0.66 | +19.76% | 30 | 577 | 8.51 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 3.50 | 2.87 | 3.35 | 3.40 | +0.80 | +30.77% | 2 | 191 | 7.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 4.00 | 2.52 | 2.85 | 2.25 | 0.00 | 0.00% | 0 | 2,372 | 8.74 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 4.50 | 2.22 | 2.33 | 2.47 | +0.66 | +36.47% | 180 | 4,206 | 3.88 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 5.00 | 1.74 | 1.82 | 1.87 | +0.52 | +38.52% | 630 | 20,923 | 3.36 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 5.50 | 1.15 | 1.33 | 1.26 | +0.38 | +43.19% | 134 | 9,145 | 2.86 | 0.98 | 0.06 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 6.00 | 0.72 | 0.88 | 1.00 | +0.58 | +138.10% | 136 | 1,194 | 1.49 | 0.90 | 0.25 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 6.50 | 0.35 | 0.43 | 0.50 | +0.33 | +194.12% | 319 | 1,038 | 0.86 | 0.70 | 0.54 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 7.00 | 0.13 | 0.18 | 0.17 | +0.11 | +183.34% | 5,179 | 1,735 | 1.01 | 0.39 | 0.63 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 7.50 | 0.04 | 0.07 | 0.06 | +0.04 | +200.00% | 3,463 | 13,702 | 1.05 | 0.15 | 0.39 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 5,007 | 5,582 | 1.08 | 0.04 | 0.14 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 340 | 4.21 | 0.01 | 0.03 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 100 | 3.19 | 0.00 | 0.01 | 0.00 | 5/7/2025 | 5/13/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.67 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 137 | 6,886 | 2.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.67 | 0.02 | 0.00 | 0.00% | 0 | 2 | 7.75 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:58 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 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 403 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 0.56 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 5/13/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.58 | 0.26 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/13/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.53 | 0.09 | 0.00 | 0.00% | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/13/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 995 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,027 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3,650 | 4.66 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,101 | 2.87 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,989 | 2.59 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 26 | 4,821 | 2.02 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 1 | 912 | 1.63 | -0.02 | 0.06 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 6.00 | 0.01 | 0.04 | 0.03 | -0.09 | -75.00% | 1,102 | 1,968 | 1.00 | -0.10 | 0.25 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 6.50 | 0.09 | 0.14 | 0.09 | -0.21 | -70.00% | 338 | 180 | 0.95 | -0.30 | 0.54 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 7.00 | 0.34 | 0.40 | 0.31 | -0.39 | -55.72% | 122 | 229 | 1.01 | -0.61 | 0.63 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 7.50 | 0.74 | 0.93 | 0.65 | -0.75 | -53.58% | 18 | 88 | 1.89 | -0.85 | 0.39 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 8.00 | 1.16 | 1.43 | 1.17 | -0.83 | -41.50% | 2 | 3 | 1.78 | -0.96 | 0.14 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 8.50 | 1.61 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 4 | 2.95 | -0.99 | 0.03 | 0.00 | 5/7/2025 | 5/13/2025 3:59:58 PM EST |
| 9.00 | 2.11 | 2.29 | 2.90 | 0.00 | 0.00% | 0 | 16 | 2.56 | -1.00 | 0.01 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 9.50 | 2.67 | 2.87 | 2.58 | % | 12 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 10.00 | 2.81 | 3.30 | 6.73 | 0.00 | 0.00% | 0 | 37 | 3.27 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:58 PM EST |
| 12.50 | 5.55 | 5.80 | 7.30 | 0.00 | 0.00% | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:58 PM EST |