Options Chain for ENERGY RECOVERY INC COM (ERII) - $12.18 as of 6/20/2025 3:31:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.30 | 10.80 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 5.00 | 6.70 | 8.30 | 11.00 | 0.00 | 0.00% | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 6/20/2025 4:00:00 PM EST |
| 7.50 | 4.40 | 5.80 | % | 0 | 0 | 2.02 | 0.99 | 0.01 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 10.00 | 2.00 | 2.95 | 2.94 | 0.00 | 0.00% | 0 | 15 | 0.98 | 0.86 | 0.09 | -0.01 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 12.50 | 0.60 | 0.95 | 1.01 | +0.11 | +12.23% | 20 | 628 | 0.49 | 0.48 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 424 | 0.55 | 0.16 | 0.10 | -0.01 | 6/5/2025 | 6/20/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 349 | 1.14 | 0.03 | 0.03 | 0.00 | 5/29/2025 | 6/20/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 8 | 1.35 | 0.01 | 0.01 | 0.00 | 3/10/2025 | 6/20/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.70 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 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 | 4.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | -0.01 | 0.01 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.25 | +0.05 | +25.00% | 55 | 87 | 0.80 | -0.14 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 12.50 | 1.00 | 1.25 | 1.25 | +0.40 | +47.06% | 55 | 102 | 0.48 | -0.52 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 15.00 | 2.80 | 3.30 | 2.86 | 0.00 | 0.00% | 0 | 87 | 0.69 | -0.84 | 0.10 | -0.01 | 5/30/2025 | 6/20/2025 4:00:00 PM EST |
| 17.50 | 5.20 | 5.80 | 3.40 | 0.00 | 0.00% | 0 | 149 | 0.95 | -0.97 | 0.03 | 0.00 | 4/14/2025 | 6/20/2025 4:00:00 PM EST |
| 20.00 | 7.80 | 8.20 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 22.50 | 10.20 | 10.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 25.00 | 12.70 | 13.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 30.00 | 17.70 | 19.00 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST |