Options Chain for B. RILEY FINANCIAL INC COM (RILY) - $6.06 as of 10/22/2024 2:41:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 7.10 | 3.23 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 10/22/2024 1:58:50 PM EST |
| 1.50 | 3.90 | 6.60 | 4.10 | 0.00 | 0.00% | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 1:58:50 PM EST |
| 2.00 | 4.10 | 4.50 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 2.50 | 3.60 | 4.00 | 3.60 | % | 2 | 0 | 3.42 | 1.00 | 0.01 | 0.00 | 10/22/2024 | 10/22/2024 1:58:50 PM EST | |
| 3.00 | 2.95 | 3.60 | 2.65 | 0.00 | 0.00% | 0 | 6 | 3.56 | 0.99 | 0.04 | 0.00 | 10/15/2024 | 10/22/2024 1:58:50 PM EST |
| 3.50 | 2.45 | 3.20 | 2.75 | +0.95 | +52.78% | 2 | 1 | 3.26 | 0.90 | 0.08 | 0.00 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 4.00 | 2.15 | 2.70 | 1.40 | 0.00 | 0.00% | 0 | 3 | 2.86 | 0.86 | 0.10 | -0.01 | 10/15/2024 | 10/22/2024 1:58:50 PM EST |
| 4.50 | 1.65 | 2.40 | 2.10 | 0.00 | 0.00% | 0 | 17 | 2.69 | 0.80 | 0.12 | -0.01 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 5.00 | 1.40 | 1.70 | 1.45 | 0.00 | 0.00% | 0 | 25 | 1.63 | 0.73 | 0.13 | -0.01 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 5.50 | 1.05 | 1.50 | 1.38 | 0.00 | 0.00% | 0 | 14 | 1.65 | 0.65 | 0.15 | -0.01 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 6.00 | 0.75 | 1.25 | 1.19 | 0.00 | 0.00% | 0 | 142 | 1.59 | 0.57 | 0.15 | -0.01 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 6.50 | 0.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 98 | 1.64 | 0.49 | 0.15 | -0.01 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 7.00 | 0.50 | 0.85 | 0.65 | -0.03 | -4.42% | 20 | 72 | 1.58 | 0.42 | 0.15 | -0.01 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 7.50 | 0.40 | 0.85 | 0.50 | -0.05 | -9.10% | 1 | 67 | 1.58 | 0.35 | 0.14 | -0.01 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 8.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.29 | 0.13 | -0.01 | 10/15/2024 | 10/22/2024 1:58:50 PM EST |
| 8.50 | 0.00 | 0.55 | % | 0 | 0 | 1.95 | 0.25 | 0.12 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 9.00 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.19 | 0.11 | -0.01 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 9.50 | 0.00 | 0.45 | % | 0 | 0 | 1.95 | 0.17 | 0.09 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 10.00 | 0.00 | 0.40 | % | 0 | 0 | 1.88 | 0.14 | 0.08 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 10.50 | 0.00 | 0.40 | % | 0 | 0 | 2.07 | 0.11 | 0.07 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 11.00 | 0.00 | 0.35 | % | 0 | 0 | 2.06 | 0.09 | 0.06 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 2.30 | 0.05 | 0.04 | 0.00 | 10/22/2024 1:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 3.69 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/22/2024 1:58:50 PM EST |
| 1.50 | 0.00 | 0.70 | % | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 2.00 | 0.05 | 0.30 | 0.05 | -0.15 | -75.00% | 3 | 14 | 3.02 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 2.50 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 166 | 2.41 | 0.00 | 0.01 | 0.00 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 3.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 41 | 2.99 | -0.01 | 0.04 | 0.00 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 3.50 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 445 | 2.07 | -0.10 | 0.08 | 0.00 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 4.00 | 0.25 | 0.65 | 0.70 | +0.55 | +366.67% | 2 | 145 | 2.02 | -0.14 | 0.10 | -0.01 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 4.50 | 0.45 | 0.65 | 0.67 | +0.12 | +21.82% | 1 | 301 | 1.83 | -0.20 | 0.12 | -0.01 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 5.00 | 0.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 10 | 1.52 | -0.27 | 0.13 | -0.01 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 5.50 | 0.80 | 1.00 | 1.00 | -0.10 | -9.10% | 17 | 133 | 1.76 | -0.35 | 0.15 | -0.01 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 6.00 | 1.00 | 1.35 | 1.73 | 0.00 | 0.00% | 0 | 54 | 1.50 | -0.43 | 0.15 | -0.01 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 6.50 | 1.25 | 1.80 | 1.66 | 0.00 | 0.00% | 0 | 2 | 1.69 | -0.51 | 0.15 | -0.01 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 7.00 | 1.55 | 2.20 | 1.95 | 0.00 | 0.00% | 0 | 20 | 1.64 | -0.58 | 0.15 | -0.01 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 7.50 | 2.00 | 2.65 | 2.25 | 0.00 | 0.00% | 0 | 20 | 1.50 | -0.65 | 0.14 | -0.01 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 8.00 | 2.30 | 3.00 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.56 | -0.71 | 0.13 | -0.01 | 10/15/2024 | 10/22/2024 1:58:50 PM EST |
| 8.50 | 2.70 | 3.50 | 3.06 | 0.00 | 0.00% | 0 | 2 | 2.13 | -0.75 | 0.12 | -0.01 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 9.00 | 3.20 | 3.90 | 3.42 | 0.00 | 0.00% | 0 | 2 | 2.26 | -0.81 | 0.11 | -0.01 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 9.50 | 3.60 | 4.30 | % | 0 | 0 | 2.22 | -0.83 | 0.09 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 10.00 | 4.00 | 4.80 | 5.42 | 0.00 | 0.00% | 0 | 1 | 2.16 | -0.86 | 0.08 | -0.01 | 10/14/2024 | 10/22/2024 1:58:50 PM EST |
| 10.50 | 4.50 | 5.30 | % | 0 | 0 | 2.27 | -0.89 | 0.07 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 11.00 | 4.90 | 5.70 | % | 0 | 0 | 2.36 | -0.91 | 0.06 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 12.50 | 6.40 | 7.20 | % | 0 | 0 | 2.62 | -0.95 | 0.04 | 0.00 | 10/22/2024 1:58:50 PM EST |