Options Chain for B. RILEY FINANCIAL INC COM (RILY) - $2.94 as of 5/27/2025 2:21:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.17 | 4.50 | 2.74 | +0.24 | +9.60% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 1.00 | 2.11 | 2.29 | 2.51 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:52 PM EST |
| 1.50 | 1.19 | 3.50 | 1.61 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:52 PM EST |
| 2.00 | 1.10 | 1.19 | 1.23 | 0.00 | 0.00% | 0 | 12 | 6.95 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:58:52 PM EST |
| 2.50 | 0.62 | 0.83 | 0.62 | +0.07 | +12.73% | 27 | 169 | 2.38 | 0.98 | 0.28 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 3.00 | 0.22 | 0.25 | 0.22 | +0.06 | +37.50% | 2,142 | 1,637 | 1.35 | 0.67 | 0.91 | -0.02 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 3.50 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 1,897 | 2,181 | 1.41 | 0.23 | 0.73 | -0.02 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 2,419 | 16,443 | 1.69 | 0.05 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 4.50 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 228 | 794 | 2.45 | 0.01 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 5.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 956 | 3.82 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 5.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 92 | 4.15 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:52 PM EST |
| 6.00 | 0.00 | 0.03 | 0.01 | -0.04 | -80.00% | 1 | 150 | 4.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 6.50 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 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 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 1.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:52 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 2.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:52 PM EST |
| 2.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 69 | 1,810 | 1.73 | -0.02 | 0.28 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 3.00 | 0.08 | 0.10 | 0.09 | -0.09 | -50.00% | 330 | 2,489 | 1.30 | -0.33 | 0.91 | -0.02 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 3.50 | 0.40 | 0.44 | 0.40 | -0.19 | -32.21% | 3,530 | 3,612 | 1.35 | -0.77 | 0.73 | -0.02 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 4.00 | 0.83 | 0.91 | 1.06 | 0.00 | 0.00% | 0 | 140 | 0.00 | -0.95 | 0.22 | -0.01 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 4.50 | 1.21 | 1.42 | 1.96 | 0.00 | 0.00% | 0 | 30 | 0.00 | -0.99 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 5.00 | 1.82 | 2.03 | 2.04 | +0.68 | +50.00% | 4 | 45 | 3.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 5.50 | 2.09 | 2.92 | 2.65 | 0.00 | 0.00% | 0 | 4 | 9.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:58:52 PM EST |
| 6.00 | 2.58 | 4.15 | 3.15 | 0.00 | 0.00% | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:52 PM EST |
| 6.50 | 2.98 | 5.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST |