Options Chain for B. RILEY FINANCIAL INC COM (RILY) - $4.00 as of 3/28/2025 8:53:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.10 | 5.50 | 4.12 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 1.00 | 2.88 | 3.30 | 3.52 | 0.00 | 0.00% | 0 | 1 | 5.72 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 1.50 | 2.38 | 2.80 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 1.58 | 2.34 | 2.24 | 0.00 | 0.00% | 0 | 2 | 3.25 | 0.99 | 0.04 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 2.50 | 1.07 | 1.86 | 1.75 | 0.00 | 0.00% | 0 | 1 | 2.54 | 0.93 | 0.10 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 3.00 | 0.30 | 1.52 | 1.38 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.84 | 0.19 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 3.50 | 0.49 | 0.93 | 0.94 | 0.00 | 0.00% | 0 | 6 | 1.68 | 0.71 | 0.28 | -0.01 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 4.00 | 0.23 | 0.69 | 0.39 | -0.04 | -9.31% | 12 | 19 | 0.96 | 0.55 | 0.33 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 0.59 | 0.33 | -0.14 | -29.79% | 6 | 51 | 1.62 | 0.40 | 0.32 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.42 | 0.30 | 0.00 | 0.00% | 0 | 35 | 1.57 | 0.28 | 0.27 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 5.50 | 0.06 | 0.20 | 0.10 | -0.08 | -44.45% | 31 | 10 | 1.03 | 0.20 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 109 | 1.54 | 0.13 | 0.16 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.24 | % | 0 | 0 | 1.85 | 0.08 | 0.11 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.27 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.06 | 0.09 | 0.00 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.33 | % | 0 | 0 | 2.19 | 0.03 | 0.05 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.48 | % | 0 | 0 | 2.67 | 0.02 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.74 | % | 0 | 0 | 3.34 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:59 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 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 102 | 4.27 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 1.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 0.10 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.12 | % | 0 | 0 | 2.03 | -0.01 | 0.04 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.50 | 0.01 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 63 | 1.11 | -0.07 | 0.10 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.42 | 0.13 | 0.00 | 0.00% | 0 | 91 | 1.33 | -0.16 | 0.19 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.60 | 0.29 | 0.00 | 0.00% | 0 | 13 | 1.78 | -0.29 | 0.28 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 4.00 | 0.30 | 0.72 | 0.45 | +0.07 | +18.43% | 3 | 102 | 1.02 | -0.45 | 0.33 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 4.50 | 0.65 | 0.90 | 0.48 | 0.00 | 0.00% | 0 | 505 | 0.84 | -0.60 | 0.32 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 5.00 | 0.91 | 1.56 | 1.26 | 0.00 | 0.00% | 0 | 21 | 1.75 | -0.72 | 0.27 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 5.50 | 1.36 | 1.98 | 1.53 | 0.00 | 0.00% | 0 | 20 | 1.81 | -0.80 | 0.21 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 1.89 | 2.39 | 1.97 | -0.02 | -1.01% | 1 | 110 | 1.87 | -0.87 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.50 | 2.25 | 3.05 | 2.29 | 0.00 | 0.00% | 0 | 3 | 2.33 | -0.92 | 0.11 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 2.03 | 3.40 | % | 0 | 0 | 2.14 | -0.94 | 0.09 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.50 | 1.77 | 5.20 | % | 0 | 0 | 5.04 | -0.97 | 0.05 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 2.30 | 5.75 | % | 0 | 0 | 5.27 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.50 | 2.68 | 6.30 | 4.15 | 0.00 | 0.00% | 0 | 0 | 5.50 | -0.99 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |