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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.10 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 1.00 | 4.60 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 1.50 | 4.10 | 6.60 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 2.00 | 3.90 | 4.70 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 2.50 | 3.50 | 4.10 | 2.79 | 0.00 | 0.00% | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 1:58:50 PM EST |
| 3.00 | 2.95 | 3.60 | 3.10 | +0.82 | +35.97% | 2 | 0 | 3.59 | 1.00 | 0.03 | 0.00 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 3.50 | 2.60 | 3.00 | 1.00 | 0.00 | 0.00% | 0 | 0 | 3.03 | 0.94 | 0.09 | 0.00 | 10/10/2024 | 10/22/2024 1:58:50 PM EST |
| 4.00 | 2.05 | 2.80 | 1.75 | 0.00 | 0.00% | 0 | 2 | 2.86 | 0.85 | 0.10 | 0.00 | 10/15/2024 | 10/22/2024 1:58:50 PM EST |
| 4.50 | 1.55 | 2.35 | 2.20 | 0.00 | 0.00% | 0 | 4 | 2.49 | 0.78 | 0.11 | -0.01 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 5.00 | 1.40 | 1.95 | 1.60 | 0.00 | 0.00% | 0 | 16 | 1.70 | 0.71 | 0.12 | -0.01 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 5.50 | 1.00 | 1.65 | 1.48 | 0.00 | 0.00% | 0 | 5 | 1.61 | 0.64 | 0.13 | -0.01 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 6.00 | 1.00 | 1.30 | 1.00 | +0.10 | +11.12% | 2 | 80 | 1.61 | 0.57 | 0.13 | -0.01 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 6.50 | 0.55 | 1.20 | 0.79 | 0.00 | 0.00% | 0 | 97 | 1.59 | 0.50 | 0.14 | -0.01 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 7.00 | 0.50 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 161 | 1.56 | 0.43 | 0.14 | -0.01 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 7.50 | 0.25 | 0.95 | 0.52 | 0.00 | 0.00% | 0 | 31 | 1.52 | 0.36 | 0.13 | -0.01 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 8.00 | 0.15 | 0.80 | 0.40 | -0.45 | -52.95% | 1 | 110 | 1.43 | 0.29 | 0.13 | -0.01 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 8.50 | 0.00 | 0.50 | % | 0 | 0 | 1.65 | 0.25 | 0.11 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 9.00 | 0.00 | 0.55 | % | 0 | 0 | 1.91 | 0.21 | 0.10 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 9.50 | 0.00 | 0.50 | % | 0 | 0 | 1.94 | 0.17 | 0.09 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 10.00 | 0.00 | 0.40 | % | 0 | 0 | 1.97 | 0.14 | 0.08 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 10.50 | 0.00 | 0.40 | % | 0 | 0 | 1.98 | 0.11 | 0.07 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 11.00 | 0.00 | 0.40 | % | 0 | 0 | 1.98 | 0.08 | 0.06 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 2.10 | 0.04 | 0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 1.50 | 0.00 | 0.95 | % | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 2.00 | 0.05 | 0.35 | 0.50 | +0.40 | +400.00% | 1 | 80 | 2.81 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 2.50 | 0.10 | 0.20 | 0.50 | +0.35 | +233.34% | 1 | 161 | 2.16 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 3.00 | 0.00 | 0.55 | 0.21 | 0.00 | 0.00% | 0 | 25 | 2.82 | 0.00 | 0.03 | 0.00 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 3.50 | 0.00 | 0.55 | 0.36 | 0.00 | 0.00% | 0 | 541 | 2.67 | -0.06 | 0.09 | 0.00 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 4.00 | 0.40 | 0.50 | 0.40 | +0.01 | +2.57% | 41 | 5 | 1.76 | -0.15 | 0.10 | 0.00 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 4.50 | 0.35 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 41 | 1.79 | -0.22 | 0.11 | -0.01 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 5.00 | 0.70 | 0.95 | 0.83 | 0.00 | 0.00% | 0 | 141 | 1.69 | -0.29 | 0.12 | -0.01 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 5.50 | 0.70 | 1.45 | 1.25 | +0.06 | +5.05% | 1 | 4 | 1.74 | -0.36 | 0.13 | -0.01 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 6.00 | 1.05 | 1.80 | 1.75 | +0.07 | +4.17% | 1 | 26 | 1.63 | -0.43 | 0.13 | -0.01 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 6.50 | 1.35 | 2.10 | 1.53 | 0.00 | 0.00% | 0 | 115 | 1.65 | -0.50 | 0.14 | -0.01 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 7.00 | 1.60 | 2.40 | 2.03 | 0.00 | 0.00% | 0 | 17 | 1.60 | -0.57 | 0.14 | -0.01 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 7.50 | 2.00 | 2.75 | 2.40 | 0.00 | 0.00% | 0 | 18 | 1.54 | -0.64 | 0.13 | -0.01 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 8.00 | 2.35 | 3.20 | 3.29 | 0.00 | 0.00% | 0 | 10 | 1.54 | -0.71 | 0.13 | -0.01 | 10/14/2024 | 10/22/2024 1:58:50 PM EST |
| 8.50 | 2.75 | 3.60 | 3.13 | 0.00 | 0.00% | 0 | 10 | 2.14 | -0.75 | 0.11 | -0.01 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 9.00 | 3.20 | 4.00 | % | 0 | 0 | 2.12 | -0.79 | 0.10 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 9.50 | 3.60 | 4.50 | % | 0 | 0 | 2.09 | -0.83 | 0.09 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 10.00 | 4.10 | 4.90 | % | 0 | 0 | 2.19 | -0.86 | 0.08 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 10.50 | 4.50 | 5.40 | % | 0 | 0 | 2.29 | -0.89 | 0.07 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 11.00 | 4.90 | 5.90 | % | 0 | 0 | 0.02 | -0.92 | 0.06 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 12.50 | 6.40 | 7.30 | % | 0 | 0 | 2.27 | -0.96 | 0.03 | 0.00 | 10/22/2024 1:58:50 PM EST |