Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $4.04 as of 3/28/2025 2:54:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.25 | 4.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1.00 | 2.84 | 3.05 | % | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1.50 | 2.28 | 2.69 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 2.00 | 1.26 | 2.54 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 2.50 | 0.95 | 2.02 | 1.43 | 0.00 | 0.00% | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:03 PM EST |
| 3.00 | 0.83 | 1.44 | 1.00 | 0.00 | 0.00% | 0 | 2 | 5.85 | 1.00 | 0.08 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 3.50 | 0.47 | 0.66 | 0.50 | -0.09 | -15.26% | 10 | 15 | 1.53 | 0.85 | 0.52 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 4.00 | 0.11 | 0.18 | 0.17 | -0.04 | -19.05% | 83 | 620 | 0.78 | 0.48 | 0.86 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 4.50 | 0.01 | 0.06 | 0.02 | -0.03 | -60.00% | 14 | 1,335 | 0.86 | 0.15 | 0.46 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.15 | 0.01 | -0.01 | -50.00% | 102 | 533 | 2.14 | 0.03 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 126 | 1.63 | 0.00 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 425 | 1.58 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.67 | 0.08 | 0.00 | 0.00% | 0 | 105 | 6.03 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.67 | 0.05 | 0.00 | 0.00% | 0 | 25 | 6.37 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.67 | 0.06 | 0.00 | 0.00% | 0 | 14 | 6.68 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.67 | 0.06 | 0.00 | 0.00% | 0 | 1 | 6.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.67 | 0.08 | 0.00 | 0.00% | 0 | 4 | 7.20 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.67 | % | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 9.50 | 0.00 | 0.67 | % | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.67 | % | 0 | 0 | 7.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 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 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1.00 | 0.00 | 0.67 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.67 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.67 | % | 0 | 0 | 9.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.67 | 0.03 | 0.00 | 0.00% | 0 | 16 | 7.51 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.53 | 0.08 | 0.00 | 0.00% | 0 | 124 | 4.91 | 0.00 | 0.08 | 0.00 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 3.50 | 0.02 | 0.07 | 0.07 | +0.02 | +40.00% | 6 | 162 | 0.96 | -0.15 | 0.52 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 4.00 | 0.19 | 0.25 | 0.20 | +0.04 | +25.00% | 187 | 407 | 0.87 | -0.52 | 0.86 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 4.50 | 0.54 | 0.61 | 0.68 | +0.26 | +61.91% | 24 | 149 | 1.24 | -0.85 | 0.46 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 5.00 | 1.02 | 1.15 | 1.17 | +0.35 | +42.69% | 15 | 26 | 4.21 | -0.97 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 5.50 | 1.47 | 1.93 | 1.61 | +0.62 | +62.63% | 1 | 31 | 5.56 | -1.00 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 6.00 | 2.00 | 2.66 | 2.09 | +0.54 | +34.84% | 1 | 4 | 6.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 6.50 | 2.28 | 2.80 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 7.00 | 2.93 | 3.20 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 7.50 | 3.45 | 3.70 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 8.00 | 3.20 | 4.10 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 8.50 | 4.45 | 4.60 | % | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 9.00 | 4.95 | 5.20 | % | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 9.50 | 5.45 | 5.70 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 10.00 | 5.95 | 6.20 | % | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |