Options Chain for B. RILEY FINANCIAL INC COM (RILY) - $3.97 as of 12/3/2025 8:46:00 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.45 | 3.20 | 2.83 | 2.92 | +0.10 | +3.55% | 2.83 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 1.50 | 2.00 | 2.58 | 2.29 | 2.43 | 0.00 | 0.00% | 1.53 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 2.00 | 1.53 | 2.68 | 2.11 | 1.95 | 0.00 | 0.00% | 1.05 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 2.50 | 1.03 | 2.15 | 1.59 | 1.65 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 3.00 | 0.53 | 1.68 | 1.11 | 1.13 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.00 | 0.99 | 0.04 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 3.50 | 0.08 | 0.90 | 0.49 | 0.17 | % | 0.14 | 22 | 0 | 5.99 | 0.89 | 0.47 | -0.02 | 12/3/2025 | 12/3/2025 4:00:00 PM EST | |
| 4.00 | 0.03 | 0.27 | 0.15 | 0.10 | +0.04 | +66.67% | 0.04 | 282 | 137 | 1.39 | 0.48 | 1.11 | -0.04 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 4.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 84 | 2,223 | 1.35 | 0.09 | 0.43 | -0.01 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 102 | 2,849 | 1.84 | 0.01 | 0.04 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 425 | 2.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 359 | 2.90 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 187 | 6.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.01 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.39 | 0.20 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 4:00:00 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 32 | 5 | 2.18 | -0.01 | 0.04 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 3.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.27 | -0.11 | 0.47 | -0.02 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 4.00 | 0.11 | 0.20 | 0.16 | 0.15 | -0.14 | -48.28% | 0.04 | 45 | 1,212 | 1.17 | -0.52 | 1.11 | -0.04 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 4.50 | 0.26 | 1.01 | 0.64 | 0.81 | 0.00 | 0.00% | 0.14 | 0 | 257 | 5.67 | -0.91 | 0.43 | -0.01 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 5.00 | 0.89 | 1.49 | 1.19 | 1.27 | +0.28 | +28.29% | 0.24 | 30 | 601 | 6.65 | -0.99 | 0.04 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 5.50 | 1.49 | 1.99 | 1.74 | 1.49 | -0.03 | -1.98% | 0.32 | 167 | 197 | 7.61 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 6.00 | 1.80 | 2.46 | 2.13 | 1.77 | 0.00 | 0.00% | 0.35 | 0 | 13 | 8.14 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 6.50 | 2.00 | 3.20 | 2.60 | 2.83 | +0.46 | +19.41% | 0.40 | 95 | 130 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 7.00 | 2.55 | 3.75 | 3.15 | 2.15 | 0.00 | 0.00% | 0.45 | 0 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 4:00:00 PM EST |
| 7.50 | 2.85 | 4.45 | 3.65 | 3.51 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 8.00 | 3.55 | 4.75 | 4.15 | 3.90 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 8.50 | 4.05 | 5.25 | 4.65 | 3.25 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 4:00:00 PM EST |
| 9.00 | 4.35 | 7.20 | 5.78 | 5.57 | % | 0.64 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST | |
| 9.50 | 4.85 | 6.70 | 5.78 | 5.97 | +1.70 | +39.82% | 0.61 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 10.00 | 5.25 | 7.10 | 6.18 | 6.17 | % | 0.62 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST | |
| 10.50 | 5.70 | 7.60 | 6.65 | 5.40 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 4:00:00 PM EST |