Options Chain for B. RILEY FINANCIAL INC COM (RILY) - $5.18 as of 10/21/2025 8:35:35 AM 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 | 2.94 | 5.75 | 4.35 | 3.74 | 0.00 | 0.00% | 2.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 2.00 | 2.93 | 3.40 | 3.17 | 3.06 | 0.00 | 0.00% | 1.58 | 0 | 2 | 8.68 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 2.50 | 2.26 | 3.70 | 2.98 | 3.73 | 0.00 | 0.00% | 1.19 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 3.00 | 1.90 | 2.50 | 2.20 | 2.17 | 0.00 | 0.00% | 0.73 | 0 | 2 | 6.40 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 3.50 | 1.34 | 2.96 | 2.15 | 1.73 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 4.00 | 0.82 | 2.08 | 1.45 | 1.30 | 0.00 | 0.00% | 0.36 | 0 | 138 | 7.48 | 0.98 | 0.06 | 0.00 | 10/17/2025 | 10/20/2025 4:00:00 PM EST |
| 4.50 | 0.34 | 1.47 | 0.91 | 2.04 | 0.00 | 0.00% | 0.20 | 0 | 2 | 5.37 | 0.91 | 0.26 | -0.02 | 10/16/2025 | 10/20/2025 4:00:00 PM EST |
| 5.00 | 0.21 | 0.64 | 0.43 | 0.34 | 0.00 | 0.00% | 0.09 | 0 | 430 | 2.42 | 0.68 | 0.61 | -0.04 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 5.50 | 0.09 | 0.15 | 0.12 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2,039 | 1.03 | 0.36 | 0.63 | -0.03 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 6.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,370 | 1.17 | 0.16 | 0.37 | -0.02 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 6.50 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,312 | 1.44 | 0.06 | 0.18 | -0.01 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 669 | 1.72 | 0.02 | 0.07 | -0.01 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 803 | 1.84 | 0.01 | 0.03 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 461 | 2.10 | 0.00 | 0.01 | 0.00 | 10/17/2025 | 10/20/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.69 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,863 | 4.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,213 | 2.80 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.31 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.53 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.74 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.71 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 90 | 3.70 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/20/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.69 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/20/2025 4:00:00 PM EST |
| 4.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.76 | -0.02 | 0.06 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 276 | 1.68 | -0.09 | 0.26 | -0.02 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 5.00 | 0.04 | 0.21 | 0.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2,954 | 1.01 | -0.32 | 0.61 | -0.04 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 5.50 | 0.30 | 0.55 | 0.43 | 0.46 | 0.00 | 0.00% | 0.08 | 0 | 843 | 2.05 | -0.64 | 0.63 | -0.03 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 6.00 | 0.59 | 1.27 | 0.93 | 0.69 | 0.00 | 0.00% | 0.15 | 0 | 495 | 3.62 | -0.84 | 0.37 | -0.02 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 6.50 | 1.14 | 1.67 | 1.41 | 1.39 | 0.00 | 0.00% | 0.22 | 0 | 564 | 3.77 | -0.94 | 0.18 | -0.01 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 7.00 | 1.28 | 2.30 | 1.79 | 2.03 | 0.00 | 0.00% | 0.26 | 0 | 40 | 4.95 | -0.98 | 0.07 | -0.01 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 7.50 | 1.15 | 3.70 | 2.43 | % | 0.32 | 0 | 0 | 9.67 | -0.99 | 0.03 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 8.00 | 2.35 | 3.55 | 2.95 | 2.97 | 0.00 | 0.00% | 0.37 | 0 | 7 | 7.09 | -1.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 8.50 | 2.85 | 4.05 | 3.45 | % | 0.41 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 9.00 | 3.50 | 4.40 | 3.95 | 3.86 | 0.00 | 0.00% | 0.44 | 0 | 1 | 7.12 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 9.50 | 3.15 | 6.35 | 4.75 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 10.00 | 4.35 | 5.55 | 4.95 | 4.10 | 0.00 | 0.00% | 0.49 | 0 | 11 | 8.52 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 4:00:00 PM EST |
| 10.50 | 4.65 | 6.25 | 5.45 | % | 0.52 | 0 | 0 | 9.78 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 11.00 | 4.75 | 7.85 | 6.30 | 5.76 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:00 PM EST |
| 11.50 | 5.20 | 8.35 | 6.78 | 6.15 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:00 PM EST |
| 12.00 | 5.80 | 8.25 | 7.03 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 12.50 | 6.15 | 9.35 | 7.75 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 13.00 | 6.65 | 9.85 | 8.25 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 14.00 | 7.65 | 10.85 | 9.25 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 15.00 | 8.60 | 11.85 | 10.23 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST |