Options Chain for B. RILEY FINANCIAL INC COM (RILY) - $4.00 as of 3/31/2025 2:27:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.30 | 3.50 | % | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 1.00 | 2.78 | 2.98 | 3.16 | 0.00 | 0.00% | 0 | 40 | 3.36 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:50 PM EST |
| 1.50 | 2.27 | 2.69 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 2.00 | 1.82 | 2.31 | % | 0 | 0 | 2.50 | 0.99 | 0.03 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 2.50 | 0.06 | 1.95 | % | 0 | 0 | 5.17 | 0.93 | 0.09 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 3.00 | 0.55 | 1.33 | % | 0 | 0 | 1.73 | 0.83 | 0.18 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 3.50 | 0.41 | 0.84 | 0.71 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.70 | 0.27 | -0.01 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 4.00 | 0.29 | 0.52 | 0.42 | -0.01 | -2.33% | 15 | 61 | 0.97 | 0.54 | 0.32 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 4.50 | 0.00 | 0.24 | 0.26 | -0.05 | -16.13% | 3 | 5 | 1.10 | 0.39 | 0.32 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 5.00 | 0.00 | 0.16 | 0.21 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.27 | 0.27 | -0.01 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 5.50 | 0.00 | 0.24 | 0.18 | 0.00 | 0.00% | 0 | 10 | 1.31 | 0.18 | 0.22 | 0.00 | 3/27/2025 | 3/31/2025 2:58:50 PM EST |
| 6.00 | 0.00 | 0.12 | % | 0 | 0 | 1.05 | 0.13 | 0.16 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 6.50 | 0.00 | 0.07 | % | 0 | 0 | 1.14 | 0.08 | 0.12 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 7.00 | 0.00 | 0.06 | % | 0 | 0 | 1.40 | 0.04 | 0.08 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 7.50 | 0.00 | 0.19 | % | 0 | 0 | 1.72 | 0.03 | 0.06 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 8.00 | 0.00 | 0.73 | % | 0 | 0 | 3.03 | 0.02 | 0.03 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 8.50 | 0.00 | 0.73 | % | 0 | 0 | 3.14 | 0.01 | 0.02 | 0.00 | 3/31/2025 2:58:50 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 | 0.73 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 1.00 | 0.00 | 0.38 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 1.50 | 0.00 | 0.73 | % | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 2.00 | 0.01 | 0.72 | % | 0 | 0 | 2.72 | -0.01 | 0.03 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 2.50 | 0.00 | 0.23 | % | 0 | 0 | 1.96 | -0.07 | 0.09 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 3.00 | 0.07 | 0.22 | 0.60 | +0.47 | +361.54% | 200 | 181 | 1.44 | -0.17 | 0.18 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 3.50 | 0.22 | 0.37 | 0.59 | % | 200 | 0 | 0.99 | -0.30 | 0.27 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 4.00 | 0.45 | 0.55 | 0.47 | -0.05 | -9.62% | 213 | 8 | 0.86 | -0.46 | 0.32 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 4.50 | 0.77 | 0.93 | 0.89 | 0.00 | 0.00% | 0 | 11 | 0.93 | -0.61 | 0.32 | -0.01 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 5.00 | 1.09 | 1.39 | % | 0 | 0 | 1.22 | -0.73 | 0.27 | -0.01 | 3/31/2025 2:58:50 PM EST | |||
| 5.50 | 1.49 | 2.13 | % | 0 | 0 | 1.20 | -0.82 | 0.22 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 6.00 | 1.57 | 2.52 | % | 0 | 0 | 1.56 | -0.87 | 0.16 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 6.50 | 1.70 | 2.93 | % | 0 | 0 | 2.05 | -0.92 | 0.12 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 7.00 | 2.75 | 4.65 | % | 0 | 0 | 5.52 | -0.96 | 0.08 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 7.50 | 3.55 | 3.95 | % | 0 | 0 | 2.59 | -0.97 | 0.06 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 8.00 | 2.18 | 6.05 | % | 0 | 0 | 5.65 | -0.98 | 0.03 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 8.50 | 2.65 | 6.50 | % | 0 | 0 | 5.65 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:58:50 PM EST |