Options Chain for B. RILEY FINANCIAL INC COM (RILY)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.20 | 24.70 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 25.00 | 20.60 | 22.50 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 30.00 | 15.60 | 17.70 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 35.00 | 10.60 | 12.30 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/28/2022 | 12/2/2022 8:59:55 PM |
| 40.00 | 5.90 | 6.80 | 5.82 | 0.00 | 0.00% | 0 | 9 | 1.27 | 0.92 | 0.04 | -0.02 | 11/15/2022 | 12/2/2022 8:59:55 PM |
| 45.00 | 1.95 | 2.65 | 1.93 | +0.43 | +28.67% | 13 | 450 | 0.51 | 0.61 | 0.09 | -0.06 | 12/2/2022 | 12/2/2022 8:59:55 PM |
| 50.00 | 0.20 | 0.45 | 0.25 | +0.09 | +56.25% | 1 | 162 | 0.42 | 0.15 | 0.06 | -0.03 | 12/2/2022 | 12/2/2022 8:59:55 PM |
| 55.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.01 | 0.01 | 0.00 | 10/24/2022 | 12/2/2022 8:59:55 PM |
| 60.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 10/28/2022 | 12/2/2022 8:59:55 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.70 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 30.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 34 | 1.81 | 0.00 | 0.00 | 0.00 | 11/4/2022 | 12/2/2022 8:59:55 PM |
| 35.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 77 | 0.95 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:55 PM |
| 40.00 | 0.15 | 0.45 | 0.20 | -0.35 | -63.64% | 1,399 | 3,828 | 0.60 | -0.08 | 0.04 | -0.02 | 12/2/2022 | 12/2/2022 8:59:55 PM |
| 45.00 | 1.00 | 1.45 | 1.89 | -0.11 | -5.50% | 2 | 32 | 0.46 | -0.39 | 0.09 | -0.06 | 12/2/2022 | 12/2/2022 8:59:55 PM |
| 50.00 | 3.50 | 4.70 | 5.68 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.85 | 0.06 | -0.03 | 11/25/2022 | 12/2/2022 8:59:55 PM |
| 55.00 | 8.20 | 10.80 | 12.87 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 10/21/2022 | 12/2/2022 8:59:55 PM |
| 60.00 | 13.00 | 15.70 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM |