Options Chain for ENERGY RECOVERY INC COM (ERII) - $12.20 as of 5/14/2025 8:46:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.00 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 5.00 | 6.90 | 8.40 | % | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 7.50 | 4.50 | 6.00 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 10.00 | 1.95 | 3.40 | 1.75 | 0.00 | 0.00% | 0 | 9 | 2.31 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 150 | 0.75 | 0.31 | 0.89 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 422 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 99 | 3.07 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 47 | 5.72 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/13/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 28 | 6.47 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/13/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 30 | 4.13 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.50 | 0.63 | 0.00 | 0.00% | 0 | 463 | 0.65 | -0.69 | 0.89 | -0.02 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 15.00 | 1.60 | 2.90 | 3.60 | 0.00 | 0.00% | 0 | 115 | 2.28 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 17.50 | 5.10 | 5.40 | 6.00 | 0.00 | 0.00% | 0 | 8 | 2.61 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 20.00 | 7.40 | 7.90 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 22.50 | 9.40 | 10.60 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 25.00 | 12.40 | 12.90 | 7.51 | 0.00 | 0.00% | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 5/13/2025 3:59:58 PM EST |
| 30.00 | 17.40 | 18.90 | 12.95 | 0.00 | 0.00% | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 5/13/2025 3:59:58 PM EST |
| 35.00 | 21.60 | 23.10 | % | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST |