Options Chain for ENERGY RECOVERY INC COM (ERII) - $12.26 as of 5/13/2025 8:30:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.40 | 11.10 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 5.00 | 6.90 | 8.60 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 7.50 | 4.50 | 6.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 10.00 | 2.35 | 2.50 | 2.60 | +0.35 | +15.56% | 10 | 71 | 0.47 | 0.92 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 12.50 | 0.55 | 0.65 | 0.78 | +0.18 | +30.00% | 6 | 268 | 0.42 | 0.50 | 0.23 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 77 | 0.53 | 0.07 | 0.09 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.01 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.13 | % | 20 | 0 | 0.52 | -0.08 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 12.50 | 0.70 | 0.85 | 0.73 | -0.72 | -49.66% | 20 | 33 | 0.44 | -0.50 | 0.23 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 15.00 | 2.50 | 2.85 | 2.60 | 0.00 | 0.00% | 0 | 40 | 0.65 | -0.93 | 0.09 | 0.00 | 5/8/2025 | 5/13/2025 3:59:58 PM EST |
| 17.50 | 4.90 | 5.50 | % | 0 | 0 | 0.82 | -1.00 | 0.01 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 20.00 | 6.40 | 8.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 22.50 | 10.00 | 10.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 25.00 | 12.40 | 13.10 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 30.00 | 17.40 | 18.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST |