Options Chain for EOS ENERGY ENTERPRISES INC COM CL A (EOSE) - $6.32 as of 8/22/2025 8:03:22 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 | 4.95 | 7.70 | 6.33 | 5.57 | 0.00 | 0.00% | 12.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:51 PM EST |
| 1.00 | 4.90 | 7.05 | 5.98 | 6.04 | -0.02 | -0.33% | 5.98 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 1.50 | 4.75 | 6.15 | 5.45 | % | 3.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 2.00 | 4.25 | 5.00 | 4.63 | % | 2.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 2.50 | 3.75 | 4.55 | 4.15 | 4.05 | +0.70 | +20.90% | 1.66 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 3.00 | 3.25 | 5.20 | 4.23 | 3.05 | 0.00 | 0.00% | 1.41 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 3.50 | 2.69 | 3.60 | 3.15 | 2.46 | 0.00 | 0.00% | 0.90 | 0 | 1 | 7.42 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 4.00 | 2.24 | 4.20 | 3.22 | 1.86 | 0.00 | 0.00% | 0.81 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 4.50 | 1.60 | 1.94 | 1.77 | 1.56 | 0.00 | 0.00% | 0.39 | 0 | 71 | 2.87 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 5.00 | 1.31 | 1.37 | 1.34 | 1.34 | +0.37 | +38.15% | 0.27 | 3 | 25 | 2.29 | 0.99 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 5.50 | 0.83 | 0.93 | 0.88 | 0.89 | +0.35 | +64.82% | 0.16 | 2 | 200 | 0.85 | 0.93 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 6.00 | 0.43 | 0.47 | 0.45 | 0.44 | +0.16 | +57.15% | 0.07 | 934 | 1,177 | 0.70 | 0.73 | 0.54 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 6.50 | 0.17 | 0.19 | 0.18 | 0.18 | +0.06 | +50.00% | 0.03 | 2,111 | 2,576 | 0.70 | 0.43 | 0.61 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 7.00 | 0.05 | 0.08 | 0.07 | 0.06 | +0.01 | +20.00% | 0.01 | 880 | 1,476 | 0.75 | 0.19 | 0.39 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 65 | 2,818 | 0.82 | 0.08 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 390 | 1.43 | 0.01 | 0.05 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 173 | 2.49 | 0.00 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.76 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 1.25 | 0.63 | % | 0.07 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.41 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 7.17 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:51 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 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:51 PM EST |
| 1.00 | 0.00 | 0.23 | 0.12 | 0.50 | +0.11 | +28.21% | 0.12 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 1.50 | 0.00 | 0.78 | 0.39 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 1.20 | 0.60 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 2.50 | 0.00 | 1.20 | 0.60 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 6 | 7.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 0.60 | 0.30 | 0.02 | -0.05 | -71.43% | 0.09 | 1 | 120 | 6.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4,024 | 2.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.58 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 653 | 1.53 | -0.01 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.07 | -70.00% | 0.01 | 452 | 835 | 0.76 | -0.07 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 6.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.17 | -62.97% | 0.02 | 3,426 | 1,224 | 0.75 | -0.27 | 0.54 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 6.50 | 0.35 | 0.38 | 0.37 | 0.35 | -0.32 | -47.77% | 0.06 | 189 | 325 | 0.79 | -0.57 | 0.61 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 7.00 | 0.71 | 0.76 | 0.74 | 0.73 | -0.35 | -32.41% | 0.11 | 6 | 70 | 0.82 | -0.81 | 0.39 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 7.50 | 1.14 | 1.83 | 1.49 | 1.55 | 0.00 | 0.00% | 0.20 | 0 | 3 | 3.03 | -0.92 | 0.19 | -0.01 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 8.00 | 0.58 | 3.45 | 2.02 | 2.00 | 0.00 | 0.00% | 0.25 | 0 | 5 | 6.64 | -0.99 | 0.05 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 8.50 | 2.13 | 3.35 | 2.74 | % | 0.32 | 0 | 0 | 5.24 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 9.00 | 2.60 | 2.82 | 2.71 | 2.70 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.20 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 9.50 | 3.10 | 4.25 | 3.68 | 3.65 | 0.00 | 0.00% | 0.39 | 0 | 8 | 5.53 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 10.00 | 3.60 | 5.80 | 4.70 | 3.85 | 0.00 | 0.00% | 0.47 | 0 | 2 | 8.82 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 10.50 | 4.10 | 6.30 | 5.20 | 4.20 | 0.00 | 0.00% | 0.50 | 0 | 5 | 9.06 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 11.00 | 4.60 | 6.05 | 5.33 | 5.10 | 0.00 | 0.00% | 0.48 | 0 | 13 | 7.10 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 11.50 | 5.05 | 7.30 | 6.18 | % | 0.54 | 0 | 0 | 9.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 12.00 | 5.60 | 7.80 | 6.70 | % | 0.56 | 0 | 0 | 9.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 12.50 | 6.10 | 8.30 | 7.20 | 6.15 | 0.00 | 0.00% | 0.58 | 0 | 13 | 9.86 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |