Options Chain for B. RILEY FINANCIAL INC COM (RILY) - $6.27 as of 10/3/2025 3:20:49 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 | 4.05 | 6.60 | 5.33 | % | 3.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 2.00 | 3.65 | 6.10 | 4.88 | % | 2.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 2.50 | 3.10 | 5.60 | 4.35 | % | 1.74 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 3.00 | 2.11 | 5.10 | 3.61 | % | 1.20 | 0 | 0 | 8.00 | 0.98 | 0.02 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 3.50 | 0.71 | 4.65 | 2.68 | % | 0.77 | 0 | 0 | 6.70 | 0.94 | 0.05 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 4.00 | 0.29 | 3.85 | 2.07 | % | 0.52 | 0 | 0 | 4.92 | 0.90 | 0.08 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 4.50 | 1.23 | 2.26 | 1.75 | % | 0.39 | 0 | 0 | 2.42 | 0.83 | 0.11 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 5.00 | 0.94 | 1.78 | 1.36 | % | 0.27 | 0 | 0 | 2.09 | 0.75 | 0.14 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 5.50 | 1.01 | 1.15 | 1.08 | 1.25 | % | 0.20 | 10 | 0 | 1.15 | 0.66 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 6.00 | 0.00 | 0.93 | 0.47 | 1.00 | +0.04 | +4.17% | 0.08 | 2 | 8 | 1.44 | 0.57 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 6.50 | 0.56 | 0.77 | 0.67 | % | 0.10 | 0 | 0 | 1.17 | 0.49 | 0.18 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.83 | 0.42 | 0.60 | -0.18 | -23.08% | 0.06 | 2 | 10 | 2.12 | 0.41 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.52 | 0.26 | % | 0.03 | 0 | 0 | 1.64 | 0.34 | 0.16 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.44 | 0.22 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.56 | 0.28 | 0.15 | -0.01 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 8.50 | 0.18 | 0.46 | 0.32 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.29 | 0.25 | 0.13 | -0.01 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.49 | 0.25 | % | 0.03 | 0 | 0 | 2.10 | 0.18 | 0.12 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 2.13 | 0.15 | 0.10 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.09 | 0.12 | 0.09 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 10.50 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 2.17 | 0.09 | 0.08 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.48 | 0.24 | % | 0.02 | 0 | 0 | 2.26 | 0.08 | 0.06 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 11.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.23 | 0.06 | 0.05 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 2.45 | 0.05 | 0.05 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 2.23 | 0.03 | 0.03 | 0.00 | 10/3/2025 4:00:02 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 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 2.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | -0.01 | 0.01 | 0.00 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.27 | -0.02 | 0.02 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.56 | -0.06 | 0.05 | 0.00 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.33 | 0.17 | % | 0.04 | 0 | 0 | 2.34 | -0.10 | 0.08 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 1.08 | 0.54 | 0.24 | +0.08 | +50.00% | 0.12 | 15 | 1 | 1.69 | -0.17 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 5.00 | 0.03 | 0.59 | 0.31 | 0.44 | 0.00 | 0.00% | 0.06 | 6 | 11 | 1.04 | -0.25 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 0.72 | 0.36 | % | 0.07 | 0 | 0 | 1.70 | -0.34 | 0.17 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 1.05 | 0.53 | 1.02 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.76 | -0.43 | 0.18 | -0.01 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 1.36 | 0.68 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.88 | -0.51 | 0.18 | -0.01 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 1.92 | 0.96 | % | 0.14 | 0 | 0 | 2.08 | -0.59 | 0.18 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 7.50 | 1.75 | 2.29 | 2.02 | % | 0.27 | 0 | 0 | 1.16 | -0.66 | 0.16 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 8.00 | 1.55 | 3.35 | 2.45 | % | 0.31 | 0 | 0 | 2.68 | -0.72 | 0.15 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 8.50 | 1.50 | 4.75 | 3.13 | % | 0.37 | 0 | 0 | 4.07 | -0.75 | 0.13 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 9.00 | 2.20 | 5.20 | 3.70 | % | 0.41 | 0 | 0 | 4.13 | -0.82 | 0.12 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 9.50 | 2.35 | 5.65 | 4.00 | % | 0.42 | 0 | 0 | 4.17 | -0.85 | 0.10 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 10.00 | 3.15 | 6.10 | 4.63 | % | 0.46 | 0 | 0 | 4.22 | -0.88 | 0.09 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 10.50 | 3.20 | 6.60 | 4.90 | % | 0.47 | 0 | 0 | 4.32 | -0.91 | 0.08 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 11.00 | 3.05 | 7.05 | 5.05 | % | 0.46 | 0 | 0 | 4.35 | -0.92 | 0.06 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 11.50 | 3.55 | 7.55 | 5.55 | % | 0.48 | 0 | 0 | 4.44 | -0.94 | 0.05 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 12.00 | 4.35 | 8.00 | 6.18 | % | 0.52 | 0 | 0 | 4.46 | -0.95 | 0.05 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 13.00 | 5.00 | 9.00 | 7.00 | % | 0.54 | 0 | 0 | 4.61 | -0.97 | 0.03 | 0.00 | 10/3/2025 4:00:02 PM EST |