Options Chain for B. RILEY FINANCIAL INC COM (RILY) - $31.49 as of 5/6/2024 5:10:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.30 | 15.80 | % | 0 | 0 | 2.27 | 0.97 | 0.01 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 20.00 | 9.30 | 11.10 | % | 0 | 0 | 1.62 | 0.87 | 0.02 | -0.04 | 5/6/2024 4:00:01 PM EST | |||
| 21.00 | 8.60 | 11.50 | % | 0 | 0 | 2.10 | 0.84 | 0.02 | -0.04 | 5/6/2024 4:00:01 PM EST | |||
| 22.00 | 7.80 | 11.00 | % | 0 | 0 | 2.10 | 0.82 | 0.02 | -0.04 | 5/6/2024 4:00:01 PM EST | |||
| 23.00 | 7.10 | 10.00 | % | 0 | 0 | 1.34 | 0.79 | 0.02 | -0.05 | 5/6/2024 4:00:01 PM EST | |||
| 24.00 | 6.40 | 9.00 | 15.00 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.76 | 0.02 | -0.05 | 4/26/2024 | 5/6/2024 4:00:01 PM EST |
| 24.50 | 6.00 | 9.00 | % | 0 | 0 | 1.34 | 0.75 | 0.03 | -0.06 | 5/6/2024 4:00:01 PM EST | |||
| 25.00 | 5.80 | 8.50 | % | 0 | 0 | 1.34 | 0.73 | 0.03 | -0.06 | 5/6/2024 4:00:01 PM EST | |||
| 25.50 | 5.50 | 8.00 | % | 0 | 0 | 1.31 | 0.72 | 0.03 | -0.06 | 5/6/2024 4:00:01 PM EST | |||
| 26.00 | 5.20 | 8.00 | 6.50 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.70 | 0.03 | -0.06 | 4/25/2024 | 5/6/2024 4:00:01 PM EST |
| 26.50 | 4.90 | 7.50 | % | 0 | 0 | 1.32 | 0.68 | 0.03 | -0.06 | 5/6/2024 4:00:01 PM EST | |||
| 27.00 | 4.60 | 7.50 | 6.20 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.67 | 0.03 | -0.06 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 27.50 | 4.20 | 7.00 | % | 0 | 0 | 1.30 | 0.65 | 0.03 | -0.06 | 5/6/2024 4:00:01 PM EST | |||
| 28.00 | 4.10 | 6.50 | 11.85 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.63 | 0.03 | -0.06 | 4/29/2024 | 5/6/2024 4:00:01 PM EST |
| 28.50 | 3.70 | 6.50 | % | 0 | 0 | 1.30 | 0.62 | 0.03 | -0.06 | 5/6/2024 4:00:01 PM EST | |||
| 29.00 | 3.60 | 5.30 | 4.80 | -3.00 | -38.47% | 1 | 1 | 1.17 | 0.60 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 29.50 | 3.40 | 6.00 | 4.70 | -5.00 | -51.55% | 1 | 25 | 1.31 | 0.58 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 30.00 | 3.20 | 6.00 | 9.19 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.57 | 0.03 | -0.07 | 4/26/2024 | 5/6/2024 4:00:01 PM EST |
| 30.50 | 3.00 | 5.50 | 3.50 | 0.00 | 0.00% | 0 | 28 | 1.30 | 0.55 | 0.03 | -0.07 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 31.00 | 2.70 | 5.50 | % | 0 | 0 | 1.34 | 0.53 | 0.03 | -0.07 | 5/6/2024 4:00:01 PM EST | |||
| 31.50 | 2.55 | 5.50 | 4.00 | 0.00 | 0.00% | 0 | 3 | 1.35 | 0.52 | 0.03 | -0.07 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 32.00 | 2.40 | 5.00 | % | 0 | 0 | 1.31 | 0.50 | 0.03 | -0.07 | 5/6/2024 4:00:01 PM EST | |||
| 32.50 | 2.35 | 4.50 | 8.47 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.48 | 0.03 | -0.07 | 4/26/2024 | 5/6/2024 4:00:01 PM EST |
| 33.00 | 2.10 | 5.00 | 8.88 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.47 | 0.03 | -0.07 | 4/26/2024 | 5/6/2024 4:00:01 PM EST |
| 33.50 | 2.05 | 5.00 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.45 | 0.03 | -0.07 | 5/2/2024 | 5/6/2024 4:00:01 PM EST |
| 34.00 | 1.80 | 5.00 | 4.65 | 0.00 | 0.00% | 0 | 150 | 1.39 | 0.43 | 0.03 | -0.07 | 5/2/2024 | 5/6/2024 4:00:01 PM EST |
| 34.50 | 1.75 | 4.80 | % | 0 | 0 | 1.40 | 0.42 | 0.03 | -0.07 | 5/6/2024 4:00:01 PM EST | |||
| 35.00 | 1.65 | 4.70 | 2.28 | 0.00 | 0.00% | 0 | 385 | 1.42 | 0.40 | 0.03 | -0.07 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 35.50 | 1.35 | 4.60 | 3.20 | 0.00 | 0.00% | 0 | 30 | 1.38 | 0.39 | 0.03 | -0.06 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 36.00 | 1.40 | 4.50 | 1.75 | -5.05 | -74.27% | 1 | 5 | 1.41 | 0.37 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 37.00 | 1.20 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 13 | 1.41 | 0.35 | 0.03 | -0.06 | 5/2/2024 | 5/6/2024 4:00:01 PM EST |
| 38.00 | 0.75 | 4.10 | 6.50 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.32 | 0.03 | -0.06 | 4/30/2024 | 5/6/2024 4:00:01 PM EST |
| 39.00 | 0.85 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.30 | 0.03 | -0.06 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 40.00 | 0.75 | 3.80 | 1.35 | -0.15 | -10.00% | 1 | 53 | 1.46 | 0.27 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 45.00 | 0.20 | 1.65 | 0.95 | -0.65 | -40.63% | 8 | 4 | 1.20 | 0.18 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.79 | -0.03 | 0.01 | -0.01 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 20.00 | 0.50 | 1.10 | 0.51 | -0.35 | -40.70% | 2 | 65 | 1.34 | -0.13 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 21.00 | 0.40 | 1.80 | % | 0 | 0 | 1.35 | -0.16 | 0.02 | -0.04 | 5/6/2024 4:00:01 PM EST | |||
| 22.00 | 0.45 | 3.20 | 0.85 | -0.40 | -32.00% | 3 | 4 | 1.53 | -0.18 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 23.00 | 0.50 | 3.50 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.21 | 0.02 | -0.05 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 24.00 | 0.60 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 14 | 1.06 | -0.24 | 0.02 | -0.05 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 24.50 | 0.70 | 3.90 | % | 0 | 0 | 1.38 | -0.25 | 0.03 | -0.06 | 5/6/2024 4:00:01 PM EST | |||
| 25.00 | 1.05 | 2.20 | 2.05 | 0.00 | 0.00% | 0 | 20 | 1.09 | -0.27 | 0.03 | -0.06 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 25.50 | 0.75 | 4.30 | % | 0 | 0 | 1.32 | -0.28 | 0.03 | -0.06 | 5/6/2024 4:00:01 PM EST | |||
| 26.00 | 1.60 | 3.10 | 2.60 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.30 | 0.03 | -0.06 | 4/30/2024 | 5/6/2024 4:00:01 PM EST |
| 26.50 | 1.90 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.32 | 0.03 | -0.06 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 27.00 | 1.70 | 4.10 | 3.20 | 0.00 | 0.00% | 0 | 7 | 1.25 | -0.33 | 0.03 | -0.06 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 27.50 | 2.30 | 5.10 | 3.25 | 0.00 | 0.00% | 0 | 9 | 1.42 | -0.35 | 0.03 | -0.06 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 28.00 | 2.70 | 5.40 | 3.70 | 0.00 | 0.00% | 0 | 7 | 1.45 | -0.37 | 0.03 | -0.06 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 28.50 | 2.50 | 4.20 | % | 0 | 0 | 1.16 | -0.38 | 0.03 | -0.06 | 5/6/2024 4:00:01 PM EST | |||
| 29.00 | 2.85 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 25 | 1.11 | -0.40 | 0.03 | -0.07 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 29.50 | 3.80 | 5.50 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.39 | -0.42 | 0.03 | -0.07 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 30.00 | 4.00 | 4.70 | 4.60 | -0.15 | -3.16% | 2 | 80 | 1.22 | -0.43 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 30.50 | 4.20 | 6.80 | 4.60 | 0.00 | 0.00% | 0 | 4 | 1.46 | -0.45 | 0.03 | -0.07 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 31.00 | 4.50 | 6.40 | 5.00 | 0.00 | 0.00% | 0 | 3 | 1.36 | -0.47 | 0.03 | -0.07 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 31.50 | 5.00 | 7.50 | % | 0 | 0 | 1.50 | -0.48 | 0.03 | -0.07 | 5/6/2024 4:00:01 PM EST | |||
| 32.00 | 5.00 | 7.80 | 5.55 | 0.00 | 0.00% | 0 | 150 | 1.45 | -0.50 | 0.03 | -0.07 | 5/2/2024 | 5/6/2024 4:00:01 PM EST |
| 32.50 | 4.40 | 8.20 | % | 0 | 0 | 1.33 | -0.52 | 0.03 | -0.07 | 5/6/2024 4:00:01 PM EST | |||
| 33.00 | 5.80 | 8.50 | 6.02 | 0.00 | 0.00% | 0 | 350 | 1.48 | -0.53 | 0.03 | -0.07 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 33.50 | 6.10 | 8.90 | 6.32 | 0.00 | 0.00% | 0 | 34 | 1.48 | -0.55 | 0.03 | -0.07 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 34.00 | 5.40 | 9.20 | 6.50 | 0.00 | 0.00% | 0 | 6 | 1.31 | -0.57 | 0.03 | -0.07 | 4/29/2024 | 5/6/2024 4:00:01 PM EST |
| 34.50 | 5.70 | 9.60 | 6.90 | 0.00 | 0.00% | 0 | 11 | 1.31 | -0.58 | 0.03 | -0.07 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 35.00 | 6.20 | 10.00 | 6.80 | 0.00 | 0.00% | 0 | 6 | 1.33 | -0.60 | 0.03 | -0.07 | 4/29/2024 | 5/6/2024 4:00:01 PM EST |
| 35.50 | 6.50 | 10.40 | % | 0 | 0 | 1.32 | -0.61 | 0.03 | -0.06 | 5/6/2024 4:00:01 PM EST | |||
| 36.00 | 7.10 | 10.80 | 7.90 | 0.00 | 0.00% | 0 | 7 | 1.36 | -0.63 | 0.03 | -0.06 | 4/29/2024 | 5/6/2024 4:00:01 PM EST |
| 37.00 | 7.70 | 11.60 | 8.20 | 0.00 | 0.00% | 0 | 6 | 1.32 | -0.65 | 0.03 | -0.06 | 4/29/2024 | 5/6/2024 4:00:01 PM EST |
| 38.00 | 8.50 | 12.40 | 8.10 | 0.00 | 0.00% | 0 | 7 | 1.31 | -0.68 | 0.03 | -0.06 | 4/29/2024 | 5/6/2024 4:00:01 PM EST |
| 39.00 | 10.00 | 14.00 | % | 0 | 0 | 1.47 | -0.70 | 0.03 | -0.06 | 5/6/2024 4:00:01 PM EST | |||
| 40.00 | 10.40 | 14.70 | % | 0 | 0 | 1.38 | -0.73 | 0.03 | -0.06 | 5/6/2024 4:00:01 PM EST | |||
| 45.00 | 15.00 | 19.40 | % | 0 | 0 | 2.14 | -0.82 | 0.02 | -0.04 | 5/6/2024 4:00:01 PM EST |