Options Chain for ENERGY RECOVERY INC COM (ERII) - $16.18 as of 3/28/2025 2:55:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.40 | 14.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 10.70 | 12.40 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 7.50 | 8.30 | 8.90 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 10.00 | 5.70 | 6.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 12.50 | 3.30 | 3.70 | % | 0 | 0 | 1.03 | 0.97 | 0.03 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 15.00 | 1.30 | 1.45 | 1.85 | 0.00 | 0.00% | 0 | 44 | 0.55 | 0.71 | 0.17 | -0.02 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 17.50 | 0.15 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 221 | 0.55 | 0.23 | 0.16 | -0.01 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.03 | 0.03 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.03 | 0.03 | -0.01 | 2/27/2025 | 3/28/2025 3:59:48 PM EST |
| 15.00 | 0.35 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 51 | 0.57 | -0.29 | 0.17 | -0.02 | 2/27/2025 | 3/28/2025 3:59:48 PM EST |
| 17.50 | 1.70 | 1.85 | 1.90 | +0.75 | +65.22% | 10 | 539 | 0.50 | -0.77 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 20.00 | 4.00 | 4.30 | % | 0 | 0 | 0.85 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 22.50 | 6.40 | 6.80 | 6.40 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:48 PM EST |
| 25.00 | 8.90 | 9.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 30.00 | 13.80 | 14.20 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |