Options Chain for B. RILEY FINANCIAL INC COM (RILY) - $3.92 as of 7/8/2025 9:13:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.76 | 4.90 | 3.83 | 2.57 | 0.00 | 0.00% | 7.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:00 PM EST |
| 1.00 | 2.50 | 4.05 | 3.28 | 2.20 | 0.00 | 0.00% | 3.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:00 PM EST |
| 1.50 | 2.01 | 4.35 | 3.18 | 1.54 | 0.00 | 0.00% | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 4:00:00 PM EST |
| 2.00 | 1.79 | 3.45 | 2.62 | 1.24 | 0.00 | 0.00% | 1.31 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |
| 2.50 | 1.31 | 3.05 | 2.18 | 0.51 | 0.00 | 0.00% | 0.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:00 PM EST |
| 3.00 | 0.87 | 0.97 | 0.92 | 0.84 | +0.51 | +154.55% | 0.31 | 141 | 2,138 | 2.55 | 0.97 | 0.16 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 3.50 | 0.43 | 0.61 | 0.52 | 0.47 | +0.41 | +683.34% | 0.15 | 1,030 | 2,990 | 1.94 | 0.80 | 0.51 | -0.02 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 4.00 | 0.16 | 0.20 | 0.18 | 0.19 | +0.17 | +850.00% | 0.04 | 2,818 | 2,453 | 1.56 | 0.46 | 0.76 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 4.50 | 0.02 | 0.09 | 0.06 | 0.06 | +0.04 | +200.00% | 0.01 | 461 | 1 | 1.53 | 0.17 | 0.47 | -0.02 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 5.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.02 | +200.00% | 0.01 | 267 | 1 | 2.09 | 0.05 | 0.18 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 4.41 | 0.01 | 0.04 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 20 | 2.96 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:00 PM EST |
| 1.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 506 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:00 PM EST |
| 1.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 96 | 5.33 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 317 | 2.69 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.01 | 117 | 2,121 | 1.86 | -0.03 | 0.16 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 3.50 | 0.06 | 0.09 | 0.08 | 0.08 | -0.19 | -70.37% | 0.02 | 858 | 150 | 1.65 | -0.20 | 0.51 | -0.02 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 4.00 | 0.23 | 0.70 | 0.47 | 0.32 | -0.72 | -69.24% | 0.12 | 13 | 104 | 2.20 | -0.54 | 0.76 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 4.50 | 0.56 | 0.78 | 0.67 | 0.62 | % | 0.15 | 2 | 0 | 2.44 | -0.83 | 0.47 | -0.02 | 7/8/2025 | 7/8/2025 4:00:00 PM EST | |
| 5.00 | 0.00 | 3.25 | 1.63 | % | 0.33 | 0 | 0 | 0.00 | -0.95 | 0.18 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
| 5.50 | 0.72 | 3.75 | 2.24 | 2.59 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.00 | -0.99 | 0.04 | 0.00 | 5/30/2025 | 7/8/2025 4:00:00 PM EST |
| 6.00 | 1.23 | 4.20 | 2.72 | 3.14 | 0.00 | 0.00% | 0.45 | 0 | 5 | 0.00 | -1.00 | 0.01 | 0.00 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |