Options Chain for ENERGY RECOVERY INC COM (ERII) - $12.78 as of 6/30/2025 8:27:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.50 | 11.60 | % | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 5.00 | 7.60 | 9.10 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 7.50 | 5.20 | 6.50 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 10.00 | 2.55 | 3.30 | 2.31 | 0.00 | 0.00% | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/30/2025 3:59:50 PM EST |
| 12.50 | 0.55 | 0.70 | 0.72 | +0.35 | +94.60% | 12 | 15 | 0.39 | 0.64 | 0.33 | -0.01 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 24 | 1.29 | 0.04 | 0.09 | 0.00 | 6/2/2025 | 6/30/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 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 | 7.95 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 14 | 1.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/30/2025 3:59:50 PM EST |
| 12.50 | 0.25 | 0.35 | 0.27 | -0.44 | -61.98% | 3 | 7 | 0.40 | -0.36 | 0.33 | -0.01 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 15.00 | 1.95 | 2.50 | % | 0 | 0 | 0.83 | -0.96 | 0.09 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 17.50 | 4.40 | 6.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 20.00 | 6.90 | 7.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 22.50 | 9.40 | 10.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 25.00 | 11.90 | 12.90 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST |