Options Chain for B. RILEY FINANCIAL INC COM (RILY) - $4.84 as of 11/20/2024 8:38:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 4.00 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 1.50 | 3.20 | 3.40 | 4.10 | 0.00 | 0.00% | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:56 PM EST |
| 2.00 | 2.55 | 3.20 | 2.76 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 2.50 | 2.10 | 2.65 | 3.51 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 3.00 | 1.75 | 2.20 | 4.07 | 0.00 | 0.00% | 0 | 3 | 9.40 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:56 PM EST |
| 3.50 | 1.00 | 1.75 | 2.97 | 0.00 | 0.00% | 0 | 3 | 6.82 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:56 PM EST |
| 4.00 | 0.75 | 0.90 | 0.75 | +0.15 | +25.00% | 9 | 508 | 3.16 | 0.93 | 0.31 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 4.50 | 0.05 | 0.50 | 0.40 | +0.01 | +2.57% | 59 | 221 | 1.80 | 0.71 | 0.59 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 5.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 1,155 | 3,982 | 1.51 | 0.37 | 0.68 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 5.50 | 0.00 | 0.05 | 0.01 | -0.06 | -85.72% | 20 | 1,165 | 1.83 | 0.13 | 0.36 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 288 | 2,783 | 2.51 | 0.03 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 6.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 678 | 3.09 | 0.01 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 496 | 3.60 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 150 | 4.06 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 148 | 4.47 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 8.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:56 PM EST |
| 9.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:56 PM EST |
| 9.50 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 301 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 10.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 11.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,000 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:56 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 178 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 2.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 170 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:56 PM EST |
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 217 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 666 | 4.55 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 9 | 796 | 3.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 9 | 2,313 | 2.16 | -0.07 | 0.31 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 4.50 | 0.05 | 0.15 | 0.07 | -0.08 | -53.34% | 249 | 5,701 | 1.50 | -0.29 | 0.59 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 5.00 | 0.25 | 0.40 | 0.35 | -0.05 | -12.50% | 279 | 4,839 | 1.31 | -0.63 | 0.68 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 5.50 | 0.65 | 0.80 | 0.81 | +0.01 | +1.25% | 58 | 476 | 0.00 | -0.87 | 0.36 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 6.00 | 1.10 | 1.30 | 1.35 | +0.11 | +8.88% | 20 | 1,159 | 0.00 | -0.97 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 6.50 | 1.30 | 1.80 | 1.70 | -0.02 | -1.17% | 7 | 114 | 0.00 | -0.99 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 7.00 | 1.80 | 2.55 | 2.16 | 0.00 | 0.00% | 0 | 60 | 0.00 | -1.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 7.50 | 2.30 | 2.95 | 2.86 | 0.00 | 0.00% | 0 | 23 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 8.00 | 3.10 | 3.60 | 3.25 | +0.15 | +4.84% | 1 | 17 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 8.50 | 3.60 | 4.10 | 2.89 | 0.00 | 0.00% | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 9.00 | 3.90 | 4.60 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 9.50 | 4.30 | 5.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 10.00 | 4.80 | 5.60 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 10.50 | 5.30 | 6.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 11.00 | 5.70 | 6.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 11.50 | 6.30 | 7.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 12.00 | 6.80 | 7.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 12.50 | 7.20 | 8.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |