Options Chain for B. RILEY FINANCIAL INC COM (RILY) - $5.46 as of 9/2/2025 9:45:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.75 | 4.40 | 4.08 | % | 2.72 | 0 | 0 | 4.83 | 0.99 | 0.01 | 0.00 | 9/2/2025 3:59:55 PM EST | |||
| 2.00 | 3.25 | 3.90 | 3.58 | % | 1.79 | 0 | 0 | 3.82 | 0.97 | 0.02 | 0.00 | 9/2/2025 3:59:55 PM EST | |||
| 2.50 | 2.79 | 3.35 | 3.07 | % | 1.23 | 0 | 0 | 2.93 | 0.94 | 0.03 | 0.00 | 9/2/2025 3:59:55 PM EST | |||
| 3.00 | 1.01 | 2.85 | 1.93 | % | 0.64 | 0 | 0 | 2.55 | 0.91 | 0.05 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 3.50 | 0.87 | 2.92 | 1.90 | % | 0.54 | 0 | 0 | 3.23 | 0.86 | 0.07 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 4.00 | 1.38 | 2.05 | 1.72 | % | 0.43 | 0 | 0 | 2.17 | 0.80 | 0.09 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 4.50 | 1.02 | 1.90 | 1.46 | % | 0.32 | 0 | 0 | 1.38 | 0.74 | 0.12 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 5.00 | 0.90 | 1.23 | 1.07 | % | 0.21 | 0 | 0 | 1.24 | 0.66 | 0.14 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 5.50 | 0.58 | 1.04 | 0.81 | % | 0.15 | 0 | 0 | 1.20 | 0.59 | 0.15 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 6.00 | 0.40 | 1.50 | 0.95 | 0.66 | -0.19 | -22.36% | 0.16 | 1 | 16 | 1.67 | 0.51 | 0.15 | -0.01 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 6.50 | 0.45 | 0.73 | 0.59 | 0.55 | 0.00 | 0.00% | 0.09 | 0 | 25 | 1.36 | 0.45 | 0.15 | -0.01 | 8/29/2025 | 9/2/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 1.40 | 0.70 | % | 0.10 | 0 | 0 | 1.67 | 0.40 | 0.14 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 7.50 | 0.29 | 0.41 | 0.35 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.32 | 0.36 | 0.13 | -0.01 | 8/29/2025 | 9/2/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.78 | 0.39 | % | 0.05 | 0 | 0 | 2.29 | 0.28 | 0.13 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 8.50 | 0.00 | 2.33 | 1.17 | % | 0.14 | 0 | 0 | 4.48 | 0.25 | 0.12 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 2.30 | 1.15 | % | 0.13 | 0 | 0 | 4.54 | 0.21 | 0.11 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 9.50 | 0.14 | 2.29 | 1.22 | 0.19 | % | 0.13 | 3 | 0 | 3.25 | 0.19 | 0.10 | -0.01 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.74 | 0.37 | % | 0.25 | 0 | 0 | 6.53 | -0.01 | 0.01 | 0.00 | 9/2/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.74 | 0.37 | % | 0.18 | 0 | 0 | 5.07 | -0.03 | 0.02 | 0.00 | 9/2/2025 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.74 | 0.37 | % | 0.15 | 0 | 0 | 4.10 | -0.06 | 0.03 | 0.00 | 9/2/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.58 | 0.29 | % | 0.10 | 0 | 0 | 2.96 | -0.09 | 0.05 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.49 | 0.25 | % | 0.07 | 0 | 0 | 2.32 | -0.14 | 0.07 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.36 | 0.18 | % | 0.04 | 0 | 0 | 1.54 | -0.20 | 0.09 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 4.50 | 0.34 | 0.46 | 0.40 | 0.40 | -0.01 | -2.44% | 0.09 | 11 | 3 | 1.24 | -0.26 | 0.12 | -0.01 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 5.00 | 0.56 | 1.36 | 0.96 | 0.61 | -0.01 | -1.62% | 0.19 | 5 | 11 | 1.80 | -0.34 | 0.14 | -0.01 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 5.50 | 0.71 | 0.95 | 0.83 | 0.89 | -0.10 | -10.11% | 0.15 | 5 | 5 | 1.15 | -0.41 | 0.15 | -0.01 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 6.00 | 1.16 | 1.32 | 1.24 | 1.23 | % | 0.21 | 5 | 0 | 1.29 | -0.49 | 0.15 | -0.01 | 9/2/2025 | 9/2/2025 3:59:55 PM EST | |
| 6.50 | 1.49 | 1.70 | 1.60 | % | 0.25 | 0 | 0 | 1.30 | -0.55 | 0.15 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 7.00 | 1.79 | 2.74 | 2.27 | % | 0.32 | 0 | 0 | 1.69 | -0.60 | 0.14 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 7.50 | 2.01 | 3.60 | 2.81 | % | 0.37 | 0 | 0 | 3.12 | -0.64 | 0.13 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 8.00 | 2.40 | 4.90 | 3.65 | % | 0.46 | 0 | 0 | 4.46 | -0.72 | 0.13 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 8.50 | 2.86 | 5.35 | 4.11 | % | 0.48 | 0 | 0 | 4.51 | -0.75 | 0.12 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 9.00 | 3.45 | 5.80 | 4.63 | % | 0.51 | 0 | 0 | 4.54 | -0.79 | 0.11 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 9.50 | 3.85 | 6.30 | 5.08 | % | 0.53 | 0 | 0 | 4.65 | -0.81 | 0.10 | -0.01 | 9/2/2025 3:59:55 PM EST |