Options Chain for B. RILEY FINANCIAL INC COM (RILY) - $3.08 as of 5/28/2025 5:12:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.53 | 2.67 | 2.64 | +0.08 | +3.13% | 66 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 1.00 | 2.03 | 2.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 1.50 | 1.56 | 1.80 | 1.99 | -0.38 | -16.04% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 2.00 | 1.00 | 1.28 | % | 0 | 0 | 0.00 | 1.00 | 0.03 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 2.50 | 0.60 | 0.68 | 0.66 | -0.06 | -8.34% | 22 | 137 | 1.41 | 0.91 | 0.30 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 3.00 | 0.25 | 0.30 | 0.27 | -0.06 | -18.19% | 126 | 749 | 0.92 | 0.66 | 0.70 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 3.50 | 0.09 | 0.11 | 0.11 | -0.03 | -21.43% | 915 | 1,565 | 1.09 | 0.32 | 0.63 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 4.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 109 | 1,720 | 1.38 | 0.12 | 0.31 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 4.50 | 0.02 | 0.14 | 0.03 | -0.02 | -40.00% | 42 | 351 | 2.02 | 0.03 | 0.11 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 5.00 | 0.02 | 0.23 | 0.01 | -0.03 | -75.00% | 120 | 4,414 | 1.74 | 0.01 | 0.04 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 101 | 2.47 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 5/28/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.12 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 4 | 4.46 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 4:00:02 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 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:02 PM EST |
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.11 | -0.59 | -84.29% | 1 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.74 | 0.11 | 0.00 | 0.00% | 0 | 47 | 8.31 | 0.00 | 0.03 | 0.00 | 5/9/2025 | 5/28/2025 4:00:02 PM EST |
| 2.50 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 101 | 497 | 1.29 | -0.09 | 0.30 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 3.00 | 0.13 | 0.18 | 0.15 | -0.04 | -21.06% | 210 | 797 | 1.20 | -0.34 | 0.70 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 3.50 | 0.46 | 0.52 | 0.51 | -0.01 | -1.93% | 57 | 4,340 | 1.59 | -0.68 | 0.63 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 4.00 | 0.69 | 1.04 | 1.16 | 0.00 | 0.00% | 0 | 5 | 2.18 | -0.88 | 0.31 | -0.01 | 5/9/2025 | 5/28/2025 4:00:02 PM EST |
| 4.50 | 1.17 | 1.78 | % | 0 | 0 | 4.07 | -0.97 | 0.11 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 5.00 | 1.54 | 2.27 | 1.98 | 0.00 | 0.00% | 0 | 2 | 4.47 | -0.99 | 0.04 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 5.50 | 2.01 | 3.15 | % | 0 | 0 | 6.86 | -1.00 | 0.01 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 6.00 | 2.08 | 3.00 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 6.50 | 2.76 | 3.90 | 3.44 | 0.00 | 0.00% | 0 | 1 | 6.23 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:02 PM EST |