Options Chain for B. RILEY FINANCIAL INC COM (RILY) - $36.82 as of 4/29/2024 11:37:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 23.70 | 25.80 | 19.80 | 0.00 | 0.00% | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:51 AM EST |
| 15.00 | 22.70 | 25.30 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 16.00 | 21.70 | 24.30 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 17.00 | 20.50 | 23.10 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 17.50 | 20.50 | 22.10 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 18.00 | 19.80 | 22.30 | % | 0 | 0 | 3.07 | 0.99 | 0.01 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 18.50 | 19.10 | 21.80 | % | 0 | 0 | 3.18 | 0.98 | 0.01 | -0.01 | 4/29/2024 11:58:51 AM EST | |||
| 19.00 | 18.50 | 20.50 | % | 0 | 0 | 2.90 | 0.98 | 0.01 | -0.01 | 4/29/2024 11:58:51 AM EST | |||
| 19.50 | 18.20 | 20.20 | % | 0 | 0 | 2.86 | 0.96 | 0.01 | -0.01 | 4/29/2024 11:58:51 AM EST | |||
| 20.00 | 17.50 | 20.30 | 19.45 | 0.00 | 0.00% | 0 | 8 | 2.68 | 0.95 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 20.50 | 17.30 | 19.00 | 11.14 | 0.00 | 0.00% | 0 | 3 | 2.65 | 0.94 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 11:58:51 AM EST |
| 21.00 | 16.70 | 18.30 | % | 0 | 0 | 2.62 | 0.93 | 0.01 | -0.02 | 4/29/2024 11:58:51 AM EST | |||
| 21.50 | 16.20 | 18.80 | 8.80 | 0.00 | 0.00% | 0 | 4 | 2.59 | 0.92 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 11:58:51 AM EST |
| 22.00 | 15.80 | 17.60 | 16.59 | 0.00 | 0.00% | 0 | 42 | 2.51 | 0.91 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 22.50 | 15.30 | 17.70 | 2.63 | 0.00 | 0.00% | 0 | 12 | 2.35 | 0.90 | 0.01 | -0.03 | 4/23/2024 | 4/29/2024 11:58:51 AM EST |
| 23.00 | 14.60 | 17.50 | 15.80 | 0.00 | 0.00% | 0 | 6 | 2.41 | 0.89 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 23.50 | 14.50 | 16.60 | 8.61 | 0.00 | 0.00% | 0 | 4 | 2.57 | 0.88 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 11:58:51 AM EST |
| 24.00 | 13.30 | 16.80 | 9.36 | 0.00 | 0.00% | 0 | 8 | 2.49 | 0.87 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 11:58:51 AM EST |
| 24.50 | 13.60 | 16.20 | 1.85 | 0.00 | 0.00% | 0 | 5 | 2.46 | 0.86 | 0.01 | -0.04 | 4/22/2024 | 4/29/2024 11:58:51 AM EST |
| 25.00 | 13.30 | 14.90 | 14.90 | +2.26 | +17.88% | 2 | 22 | 1.61 | 0.85 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 25.50 | 12.80 | 15.40 | 9.30 | 0.00 | 0.00% | 0 | 7 | 1.77 | 0.84 | 0.02 | -0.04 | 4/25/2024 | 4/29/2024 11:58:51 AM EST |
| 26.00 | 12.50 | 14.80 | 2.01 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.83 | 0.02 | -0.05 | 4/23/2024 | 4/29/2024 11:58:51 AM EST |
| 26.50 | 12.10 | 14.40 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.82 | 0.02 | -0.05 | 4/22/2024 | 4/29/2024 11:58:51 AM EST |
| 27.00 | 11.70 | 14.30 | 1.65 | 0.00 | 0.00% | 0 | 6 | 1.74 | 0.80 | 0.02 | -0.05 | 4/22/2024 | 4/29/2024 11:58:51 AM EST |
| 27.50 | 11.40 | 13.80 | 5.85 | 0.00 | 0.00% | 0 | 6 | 1.72 | 0.79 | 0.02 | -0.05 | 4/24/2024 | 4/29/2024 11:58:51 AM EST |
| 28.00 | 11.00 | 13.10 | 1.80 | 0.00 | 0.00% | 0 | 11 | 1.77 | 0.78 | 0.02 | -0.06 | 4/22/2024 | 4/29/2024 11:58:51 AM EST |
| 28.50 | 10.60 | 12.80 | % | 0 | 0 | 1.74 | 0.77 | 0.02 | -0.06 | 4/29/2024 11:58:51 AM EST | |||
| 29.00 | 10.30 | 13.00 | % | 0 | 0 | 1.74 | 0.76 | 0.02 | -0.06 | 4/29/2024 11:58:51 AM EST | |||
| 29.50 | 10.00 | 11.80 | % | 0 | 0 | 1.73 | 0.75 | 0.02 | -0.06 | 4/29/2024 11:58:51 AM EST | |||
| 30.00 | 9.90 | 11.50 | 9.30 | 0.00 | 0.00% | 0 | 51 | 1.60 | 0.73 | 0.02 | -0.06 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 30.50 | 9.30 | 11.20 | % | 0 | 0 | 1.67 | 0.72 | 0.02 | -0.07 | 4/29/2024 11:58:51 AM EST | |||
| 31.00 | 9.10 | 10.90 | % | 0 | 0 | 1.62 | 0.71 | 0.02 | -0.07 | 4/29/2024 11:58:51 AM EST | |||
| 31.50 | 8.80 | 10.40 | % | 0 | 0 | 1.56 | 0.70 | 0.02 | -0.07 | 4/29/2024 11:58:51 AM EST | |||
| 32.00 | 8.60 | 10.20 | % | 0 | 0 | 1.63 | 0.69 | 0.02 | -0.07 | 4/29/2024 11:58:51 AM EST | |||
| 32.50 | 8.40 | 9.30 | 8.23 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.67 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 33.00 | 8.10 | 9.70 | % | 0 | 0 | 1.58 | 0.66 | 0.02 | -0.07 | 4/29/2024 11:58:51 AM EST | |||
| 33.50 | 8.00 | 9.40 | 4.60 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.65 | 0.02 | -0.08 | 4/25/2024 | 4/29/2024 11:58:51 AM EST |
| 34.00 | 7.50 | 9.20 | 7.72 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.64 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 34.50 | 7.20 | 8.70 | % | 0 | 0 | 1.62 | 0.63 | 0.02 | -0.08 | 4/29/2024 11:58:51 AM EST | |||
| 35.00 | 7.20 | 7.90 | 8.15 | +1.40 | +20.75% | 7 | 80 | 1.57 | 0.61 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 36.00 | 6.60 | 8.30 | 7.25 | +2.25 | +45.00% | 1 | 0 | 1.56 | 0.59 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 37.00 | 6.20 | 7.10 | 6.27 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.57 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 38.00 | 6.10 | 7.20 | 5.29 | -0.41 | -7.20% | 2 | 2 | 1.56 | 0.55 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 39.00 | 5.80 | 7.00 | 4.00 | 0.00 | 0.00% | 0 | 10 | 1.57 | 0.52 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 40.00 | 5.10 | 6.30 | 5.40 | +1.00 | +22.73% | 16 | 17 | 1.56 | 0.50 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 41.00 | 4.80 | 6.00 | 4.00 | -1.50 | -27.28% | 6 | 6 | 1.57 | 0.48 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 42.00 | 4.80 | 5.30 | 4.60 | +0.25 | +5.75% | 6 | 3 | 1.60 | 0.46 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 43.00 | 4.60 | 5.60 | % | 0 | 0 | 1.61 | 0.44 | 0.02 | -0.09 | 4/29/2024 11:58:51 AM EST | |||
| 44.00 | 4.10 | 5.30 | 4.50 | % | 2 | 0 | 1.66 | 0.42 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 11:58:51 AM EST | |
| 45.00 | 3.90 | 4.70 | 5.00 | +1.60 | +47.06% | 2 | 13 | 1.62 | 0.41 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 50.00 | 2.95 | 3.80 | 3.70 | +0.70 | +23.34% | 197 | 698 | 1.68 | 0.33 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 38 | 2.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:51 AM EST |
| 15.00 | 0.05 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 251 | 1.83 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 11:58:51 AM EST |
| 16.00 | 0.00 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 54 | 2.23 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 11:58:51 AM EST |
| 17.00 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 52 | 2.12 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 11:58:51 AM EST |
| 17.50 | 0.45 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 127 | 2.05 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 11:58:51 AM EST |
| 18.00 | 0.30 | 1.05 | 3.15 | 0.00 | 0.00% | 0 | 11 | 2.15 | -0.01 | 0.01 | 0.00 | 4/19/2024 | 4/29/2024 11:58:51 AM EST |
| 18.50 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 65 | 2.73 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 19.00 | 0.60 | 1.10 | 0.65 | +0.15 | +30.00% | 1 | 30 | 2.08 | -0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 19.50 | 0.20 | 1.15 | 3.00 | 0.00 | 0.00% | 0 | 13 | 1.84 | -0.04 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 11:58:51 AM EST |
| 20.00 | 0.65 | 0.90 | 0.70 | -0.15 | -17.65% | 3 | 280 | 1.75 | -0.05 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 20.50 | 0.80 | 1.50 | 0.81 | 0.00 | 0.00% | 0 | 10 | 1.77 | -0.06 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 21.00 | 0.80 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 8 | 1.88 | -0.07 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 21.50 | 0.95 | 1.65 | 1.00 | 0.00 | 0.00% | 0 | 18 | 1.72 | -0.08 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 11:58:51 AM EST |
| 22.00 | 0.55 | 1.55 | % | 0 | 0 | 1.84 | -0.09 | 0.01 | -0.02 | 4/29/2024 11:58:51 AM EST | |||
| 22.50 | 0.65 | 1.20 | 1.10 | -0.10 | -8.34% | 43 | 36 | 1.77 | -0.10 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 23.00 | 0.90 | 2.15 | 1.30 | -0.38 | -22.62% | 42 | 12 | 1.71 | -0.11 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 23.50 | 1.25 | 2.45 | 1.75 | 0.00 | 0.00% | 0 | 3 | 1.80 | -0.12 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 11:58:51 AM EST |
| 24.00 | 0.90 | 2.70 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.74 | -0.13 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 11:58:51 AM EST |
| 24.50 | 1.35 | 2.45 | 2.08 | 0.00 | 0.00% | 0 | 1 | 1.74 | -0.14 | 0.01 | -0.04 | 4/25/2024 | 4/29/2024 11:58:51 AM EST |
| 25.00 | 1.35 | 1.95 | 1.76 | -0.19 | -9.75% | 9 | 38 | 1.55 | -0.15 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 25.50 | 1.45 | 2.70 | 2.50 | 0.00 | 0.00% | 0 | 3 | 1.73 | -0.16 | 0.02 | -0.04 | 4/25/2024 | 4/29/2024 11:58:51 AM EST |
| 26.00 | 1.60 | 3.00 | 2.08 | -1.57 | -43.02% | 3 | 1 | 1.70 | -0.17 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 26.50 | 1.75 | 2.45 | 1.93 | % | 1 | 0 | 1.77 | -0.18 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 11:58:51 AM EST | |
| 27.00 | 1.90 | 2.50 | 2.34 | 0.00 | 0.00% | 0 | 5 | 1.72 | -0.20 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 27.50 | 2.25 | 2.90 | 2.49 | % | 8 | 0 | 1.69 | -0.21 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 11:58:51 AM EST | |
| 28.00 | 2.30 | 3.50 | 2.51 | -0.49 | -16.34% | 1 | 13 | 1.71 | -0.22 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 28.50 | 2.40 | 3.00 | % | 0 | 0 | 1.71 | -0.23 | 0.02 | -0.06 | 4/29/2024 11:58:51 AM EST | |||
| 29.00 | 2.65 | 3.30 | 3.07 | 0.00 | 0.00% | 0 | 37 | 1.66 | -0.24 | 0.02 | -0.06 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 29.50 | 2.85 | 3.50 | % | 0 | 0 | 1.71 | -0.25 | 0.02 | -0.06 | 4/29/2024 11:58:51 AM EST | |||
| 30.00 | 3.20 | 4.30 | 4.05 | 0.00 | 0.00% | 0 | 7 | 1.63 | -0.27 | 0.02 | -0.06 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 30.50 | 3.30 | 3.90 | % | 0 | 0 | 1.64 | -0.28 | 0.02 | -0.07 | 4/29/2024 11:58:51 AM EST | |||
| 31.00 | 3.50 | 4.20 | 4.40 | 0.00 | 0.00% | 0 | 5 | 1.66 | -0.29 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 31.50 | 3.70 | 4.40 | 4.60 | 0.00 | 0.00% | 0 | 5 | 1.62 | -0.30 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 32.00 | 4.10 | 4.60 | 4.60 | -0.30 | -6.13% | 6 | 41 | 1.64 | -0.31 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 32.50 | 4.20 | 5.00 | 4.88 | 0.00 | 0.00% | 0 | 20 | 1.65 | -0.33 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 33.00 | 4.40 | 5.30 | 4.00 | -1.21 | -23.23% | 1 | 18 | 1.70 | -0.34 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 33.50 | 4.90 | 6.40 | % | 0 | 0 | 1.69 | -0.35 | 0.02 | -0.08 | 4/29/2024 11:58:51 AM EST | |||
| 34.00 | 5.20 | 6.70 | 5.83 | 0.00 | 0.00% | 0 | 4 | 1.70 | -0.36 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 34.50 | 5.20 | 6.70 | 5.96 | 0.00 | 0.00% | 0 | 5 | 1.68 | -0.37 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 35.00 | 5.40 | 7.20 | 6.75 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.39 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 36.00 | 6.30 | 7.80 | % | 0 | 0 | 1.68 | -0.41 | 0.02 | -0.08 | 4/29/2024 11:58:51 AM EST | |||
| 37.00 | 6.70 | 8.60 | 8.10 | % | 1 | 0 | 1.72 | -0.43 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 11:58:51 AM EST | |
| 38.00 | 7.20 | 8.30 | 7.80 | -0.70 | -8.24% | 1 | 2 | 1.59 | -0.45 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 39.00 | 7.90 | 9.90 | % | 0 | 0 | 1.69 | -0.48 | 0.02 | -0.09 | 4/29/2024 11:58:51 AM EST | |||
| 40.00 | 8.50 | 10.60 | % | 0 | 0 | 1.66 | -0.50 | 0.02 | -0.09 | 4/29/2024 11:58:51 AM EST | |||
| 41.00 | 8.80 | 11.20 | % | 0 | 0 | 1.70 | -0.52 | 0.02 | -0.09 | 4/29/2024 11:58:51 AM EST | |||
| 42.00 | 9.60 | 12.00 | % | 0 | 0 | 1.67 | -0.54 | 0.02 | -0.09 | 4/29/2024 11:58:51 AM EST | |||
| 43.00 | 10.30 | 12.50 | % | 0 | 0 | 1.66 | -0.56 | 0.02 | -0.09 | 4/29/2024 11:58:51 AM EST | |||
| 44.00 | 11.50 | 13.40 | 17.10 | 0.00 | 0.00% | 0 | 12 | 1.72 | -0.58 | 0.02 | -0.09 | 4/25/2024 | 4/29/2024 11:58:51 AM EST |
| 45.00 | 12.10 | 14.30 | % | 0 | 0 | 1.75 | -0.59 | 0.02 | -0.09 | 4/29/2024 11:58:51 AM EST | |||
| 50.00 | 15.70 | 18.30 | % | 0 | 0 | 1.73 | -0.67 | 0.02 | -0.09 | 4/29/2024 11:58:51 AM EST |