Options Chain for B. RILEY FINANCIAL INC COM (RILY) - $4.00 as of 3/31/2025 2:27:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.30 | 3.50 | 4.07 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:50 PM EST |
| 1.00 | 2.77 | 3.00 | % | 0 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 1.50 | 2.26 | 2.44 | 2.97 | 0.00 | 0.00% | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:50 PM EST |
| 2.00 | 1.84 | 1.98 | 2.58 | 0.00 | 0.00% | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:50 PM EST |
| 2.50 | 1.34 | 1.46 | 4.65 | 0.00 | 0.00% | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:50 PM EST |
| 3.00 | 0.83 | 0.92 | 2.15 | 0.00 | 0.00% | 0 | 15 | 1.83 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:50 PM EST |
| 3.50 | 0.36 | 0.44 | 0.44 | -0.04 | -8.34% | 2 | 102 | 1.23 | 0.89 | 0.55 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 4.00 | 0.03 | 0.10 | 0.09 | -0.06 | -40.00% | 1,067 | 1,239 | 0.94 | 0.42 | 1.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 4.50 | 0.01 | 0.03 | 0.01 | -0.06 | -85.72% | 578 | 2,020 | 1.08 | 0.09 | 0.45 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 5.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 243 | 2,776 | 1.41 | 0.01 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 88 | 467 | 1.70 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 6.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 210 | 2.51 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:50 PM EST |
| 6.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 119 | 2.65 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:50 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 69 | 2.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 7.50 | 0.00 | 0.73 | 0.03 | 0.00 | 0.00% | 0 | 132 | 9.09 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:50 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 76 | 3.13 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:50 PM EST |
| 8.50 | 0.00 | 0.73 | 0.90 | 0.00 | 0.00% | 0 | 10 | 9.78 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:50 PM EST |
| 9.00 | 0.00 | 0.73 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:50 PM EST |
| 9.50 | 0.00 | 0.73 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 10.00 | 0.00 | 0.34 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:50 PM EST |
| 10.50 | 0.00 | 0.73 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 11.00 | 0.00 | 0.73 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 11.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 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 | 0.00 | 0.00% | 0 | 680 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:50 PM EST |
| 1.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 324 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:50 PM EST |
| 1.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:50 PM EST |
| 2.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 25 | 95 | 3.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 10 | 469 | 2.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 175 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 3.50 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 305 | 1,684 | 1.05 | -0.11 | 0.55 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 4.00 | 0.20 | 0.26 | 0.21 | +0.03 | +16.67% | 343 | 1,159 | 0.95 | -0.58 | 1.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 4.50 | 0.61 | 0.69 | 0.58 | -0.07 | -10.77% | 213 | 1,549 | 0.66 | -0.91 | 0.45 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 5.00 | 1.11 | 1.19 | 1.08 | +0.01 | +0.94% | 4 | 172 | 0.00 | -0.99 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 5.50 | 1.62 | 1.67 | 1.67 | +0.15 | +9.87% | 100 | 125 | 2.46 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 6.00 | 2.10 | 2.25 | 2.08 | -0.06 | -2.81% | 50 | 146 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 6.50 | 2.58 | 2.69 | 2.55 | +0.55 | +27.50% | 3 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 7.00 | 3.10 | 3.20 | 2.83 | 0.00 | 0.00% | 0 | 38 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:50 PM EST |
| 7.50 | 3.30 | 3.95 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 8.00 | 3.85 | 4.35 | % | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 8.50 | 4.10 | 5.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 9.00 | 4.90 | 5.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 9.50 | 5.40 | 5.85 | % | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 10.00 | 5.95 | 6.20 | % | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 10.50 | 6.30 | 6.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 11.00 | 6.80 | 7.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 11.50 | 7.40 | 7.70 | % | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST |