Options Chain for B. RILEY FINANCIAL INC COM (RILY) - $2.94 as of 5/27/2025 3:31:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.14 | 4.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 1.00 | 2.05 | 2.44 | 2.25 | % | 1 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:52 PM EST | |
| 1.50 | 1.17 | 3.55 | % | 0 | 0 | 0.00 | 0.97 | 0.04 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 2.00 | 0.15 | 2.70 | % | 0 | 0 | 8.92 | 0.91 | 0.12 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 2.50 | 0.14 | 2.30 | % | 0 | 0 | 7.38 | 0.80 | 0.23 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 3.00 | 0.19 | 0.73 | 0.47 | % | 5 | 0 | 1.70 | 0.65 | 0.31 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST | |
| 3.50 | 0.00 | 0.60 | 0.34 | +0.10 | +41.67% | 23 | 63 | 1.59 | 0.49 | 0.34 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 4.00 | 0.10 | 0.40 | % | 0 | 0 | 1.31 | 0.35 | 0.32 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 4.50 | 0.00 | 0.39 | % | 0 | 0 | 1.69 | 0.24 | 0.27 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 5.00 | 0.00 | 0.32 | % | 0 | 0 | 1.69 | 0.16 | 0.21 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 5.50 | 0.00 | 0.33 | % | 0 | 0 | 2.29 | 0.11 | 0.16 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.97 | 0.07 | 0.12 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 6.50 | 0.00 | 0.76 | % | 0 | 0 | 4.30 | 0.05 | 0.08 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 7.00 | 0.00 | 1.48 | % | 0 | 0 | 5.57 | 0.03 | 0.06 | 0.00 | 5/27/2025 2:58:52 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 | 0.05 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 1.00 | 0.00 | 0.11 | 0.01 | % | 1 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:52 PM EST | |
| 1.50 | 0.00 | 2.14 | % | 0 | 0 | 0.00 | -0.03 | 0.04 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 120 | 1.99 | -0.09 | 0.12 | 0.00 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 2.50 | 0.00 | 0.45 | % | 0 | 0 | 2.07 | -0.20 | 0.23 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 3.00 | 0.08 | 0.54 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.08 | -0.35 | 0.31 | -0.01 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 3.50 | 0.35 | 0.99 | % | 0 | 0 | 2.05 | -0.51 | 0.34 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 4.00 | 0.70 | 1.29 | 1.21 | 0.00 | 0.00% | 0 | 4 | 1.95 | -0.65 | 0.32 | -0.01 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 4.50 | 1.08 | 1.73 | % | 0 | 0 | 2.17 | -0.76 | 0.27 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 5.00 | 0.28 | 3.60 | 1.96 | -0.23 | -10.51% | 1 | 15 | 6.06 | -0.84 | 0.21 | 0.00 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 5.50 | 1.19 | 2.65 | % | 0 | 0 | 2.45 | -0.89 | 0.16 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 6.00 | 1.76 | 3.15 | % | 0 | 0 | 2.77 | -0.93 | 0.12 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 6.50 | 3.00 | 4.10 | % | 0 | 0 | 5.01 | -0.95 | 0.08 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 7.00 | 3.55 | 5.10 | % | 0 | 0 | 6.30 | -0.97 | 0.06 | 0.00 | 5/27/2025 2:58:52 PM EST |