Options Chain for B. RILEY FINANCIAL INC COM (RILY) - $5.65 as of 8/13/2025 7:57:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.45 | 6.15 | 4.80 | % | 3.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 2.00 | 3.75 | 4.40 | 4.08 | % | 2.04 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 2.50 | 3.25 | 3.90 | 3.58 | % | 1.43 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 3.00 | 2.80 | 3.35 | 3.08 | % | 1.03 | 0 | 0 | 2.46 | 0.98 | 0.04 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 3.50 | 0.91 | 2.89 | 1.90 | % | 0.54 | 0 | 0 | 2.13 | 0.94 | 0.06 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 4.00 | 0.64 | 2.54 | 1.59 | % | 0.40 | 0 | 0 | 2.04 | 0.88 | 0.09 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 4.50 | 1.53 | 1.88 | 1.71 | 1.09 | 0.00 | 0.00% | 0.38 | 0 | 20 | 1.05 | 0.81 | 0.11 | -0.01 | 8/7/2025 | 8/13/2025 3:59:49 PM EST |
| 5.00 | 1.20 | 1.77 | 1.49 | 1.31 | % | 0.30 | 6 | 0 | 1.26 | 0.73 | 0.13 | -0.01 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 5.50 | 1.02 | 1.21 | 1.12 | 0.83 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.11 | 0.65 | 0.15 | -0.01 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 6.00 | 0.88 | 0.95 | 0.92 | 0.94 | +0.25 | +36.24% | 0.15 | 562 | 36 | 1.15 | 0.57 | 0.16 | -0.01 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 6.50 | 0.50 | 0.79 | 0.65 | 0.70 | +0.15 | +27.28% | 0.10 | 1 | 100 | 1.18 | 0.49 | 0.16 | -0.01 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 7.00 | 0.57 | 0.64 | 0.61 | 0.62 | +0.12 | +24.00% | 0.09 | 13 | 11 | 1.19 | 0.42 | 0.16 | -0.01 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 7.50 | 0.29 | 0.61 | 0.45 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.14 | 0.36 | 0.15 | -0.01 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 8.00 | 0.08 | 0.58 | 0.33 | % | 0.04 | 0 | 0 | 1.09 | 0.30 | 0.14 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 8.50 | 0.00 | 0.58 | 0.29 | % | 0.03 | 0 | 0 | 1.57 | 0.25 | 0.13 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 9.00 | 0.10 | 0.46 | 0.28 | % | 0.03 | 0 | 0 | 1.21 | 0.22 | 0.12 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 9.50 | 0.00 | 0.52 | 0.26 | % | 0.03 | 0 | 0 | 1.70 | 0.18 | 0.10 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 10.00 | 0.16 | 0.24 | 0.20 | 0.19 | % | 0.02 | 6 | 0 | 1.28 | 0.16 | 0.09 | -0.01 | 8/13/2025 | 8/13/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.73 | 0.37 | 0.04 | 0.00 | 0.00% | 0.12 | 0 | 90 | 3.25 | -0.02 | 0.04 | 0.00 | 8/7/2025 | 8/13/2025 3:59:49 PM EST |
| 3.50 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.79 | -0.06 | 0.06 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.42 | 0.21 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.72 | -0.12 | 0.09 | 0.00 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 4.50 | 0.00 | 0.59 | 0.30 | % | 0.07 | 0 | 0 | 1.65 | -0.19 | 0.11 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 5.00 | 0.40 | 0.54 | 0.47 | 0.46 | -0.12 | -20.69% | 0.09 | 15 | 1 | 1.11 | -0.27 | 0.13 | -0.01 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 5.50 | 0.54 | 1.06 | 0.80 | 0.97 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.21 | -0.35 | 0.15 | -0.01 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 6.00 | 0.80 | 1.26 | 1.03 | % | 0.17 | 0 | 0 | 1.22 | -0.43 | 0.16 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 6.50 | 1.13 | 1.58 | 1.36 | % | 0.21 | 0 | 0 | 1.23 | -0.51 | 0.16 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 7.00 | 1.43 | 1.81 | 1.62 | % | 0.23 | 0 | 0 | 1.13 | -0.58 | 0.16 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 7.50 | 1.87 | 2.22 | 2.05 | % | 0.27 | 0 | 0 | 1.18 | -0.64 | 0.15 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 8.00 | 2.16 | 2.64 | 2.40 | % | 0.30 | 0 | 0 | 1.09 | -0.70 | 0.14 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 8.50 | 2.55 | 3.10 | 2.83 | % | 0.33 | 0 | 0 | 1.52 | -0.75 | 0.13 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 9.00 | 2.95 | 3.55 | 3.25 | % | 0.36 | 0 | 0 | 1.57 | -0.78 | 0.12 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 9.50 | 3.30 | 4.05 | 3.68 | % | 0.39 | 0 | 0 | 1.67 | -0.82 | 0.10 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 10.00 | 3.90 | 4.45 | 4.18 | % | 0.42 | 0 | 0 | 1.62 | -0.84 | 0.09 | -0.01 | 8/13/2025 3:59:49 PM EST |