Options Chain for B. RILEY FINANCIAL INC COM (RILY) - $4.84 as of 11/20/2024 8:38:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 4.20 | % | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 1.50 | 3.20 | 3.70 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 2.00 | 2.45 | 3.20 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 2.50 | 2.20 | 2.75 | % | 0 | 0 | 3.64 | 0.98 | 0.09 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 3.00 | 1.50 | 2.25 | % | 0 | 0 | 2.93 | 0.90 | 0.14 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 3.50 | 1.10 | 2.00 | % | 0 | 0 | 2.45 | 0.80 | 0.16 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 4.00 | 0.70 | 1.50 | % | 0 | 0 | 2.10 | 0.69 | 0.18 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 4.50 | 0.55 | 1.40 | 0.72 | 0.00 | 0.00% | 0 | 11 | 1.41 | 0.59 | 0.20 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 5.00 | 0.35 | 0.85 | 0.64 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.48 | 0.21 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 5.50 | 0.35 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 13 | 1.32 | 0.37 | 0.20 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 6.00 | 0.05 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 28 | 1.09 | 0.26 | 0.19 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 6.50 | 0.00 | 0.45 | % | 0 | 0 | 1.77 | 0.22 | 0.16 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.51 | 0.15 | 0.13 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 1.64 | 0.11 | 0.10 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 30 | 1.64 | 0.07 | 0.08 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 8.50 | 0.00 | 0.30 | % | 0 | 0 | 1.98 | 0.06 | 0.06 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.30 | % | 0 | 0 | 2.08 | 0.04 | 0.05 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 9.50 | 0.00 | 0.30 | % | 0 | 0 | 2.17 | 0.03 | 0.04 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 2.26 | 0.02 | 0.03 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 10.50 | 0.00 | 0.35 | % | 0 | 0 | 2.34 | 0.01 | 0.02 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.30 | % | 0 | 0 | 2.15 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:56 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 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.25 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 2.00 | 0.05 | 0.50 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 2.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 3 | 137 | 1.77 | -0.02 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 3.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 41 | 2.07 | -0.10 | 0.14 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | -0.20 | 0.16 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 4.00 | 0.25 | 0.65 | 0.61 | 0.00 | 0.00% | 0 | 2 | 1.27 | -0.31 | 0.18 | -0.01 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 4.50 | 0.50 | 1.00 | 0.78 | +0.08 | +11.43% | 17 | 7 | 1.29 | -0.41 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 5.00 | 0.70 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 19 | 1.30 | -0.52 | 0.21 | -0.01 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 5.50 | 1.20 | 2.05 | 1.48 | 0.00 | 0.00% | 0 | 37 | 1.65 | -0.63 | 0.20 | -0.01 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 6.00 | 1.45 | 2.25 | 1.79 | 0.00 | 0.00% | 0 | 4,729 | 1.24 | -0.74 | 0.19 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 6.50 | 1.80 | 2.90 | 1.95 | 0.00 | 0.00% | 0 | 1 | 2.24 | -0.78 | 0.16 | -0.01 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 7.00 | 2.15 | 3.40 | 2.40 | 0.00 | 0.00% | 0 | 1 | 2.31 | -0.85 | 0.13 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 7.50 | 2.65 | 3.60 | 2.81 | 0.00 | 0.00% | 0 | 3 | 2.26 | -0.89 | 0.10 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 8.00 | 3.20 | 4.10 | % | 0 | 0 | 2.39 | -0.93 | 0.08 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 8.50 | 3.50 | 4.60 | % | 0 | 0 | 2.51 | -0.94 | 0.06 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 9.00 | 4.00 | 5.20 | % | 0 | 0 | 2.81 | -0.96 | 0.05 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 9.50 | 4.50 | 5.60 | % | 0 | 0 | 2.72 | -0.97 | 0.04 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 10.00 | 5.00 | 6.10 | % | 0 | 0 | 2.82 | -0.98 | 0.03 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 10.50 | 5.50 | 6.70 | % | 0 | 0 | 3.10 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 11.00 | 6.00 | 7.30 | % | 0 | 0 | 3.37 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST |