Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $4.88 as of 10/5/2026 9:07:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.30 | 4.30 | 3.80 | % | 3.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 1.50 | 2.77 | 3.85 | 3.31 | % | 2.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 2.50 | 2.05 | 2.60 | 2.33 | 2.32 | 0.00 | 0.00% | 0.93 | 0 | 4 | 8.39 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 9:59:00 AM EST |
| 3.00 | 1.80 | 1.92 | 1.86 | 1.92 | % | 0.62 | 1 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:59:00 AM EST | |
| 3.50 | 1.05 | 1.60 | 1.33 | 1.46 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 9:59:00 AM EST |
| 4.00 | 0.61 | 1.12 | 0.87 | 0.99 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 9:59:00 AM EST |
| 4.50 | 0.29 | 0.47 | 0.38 | 0.35 | -0.14 | -28.58% | 0.08 | 2 | 11 | 3.50 | 0.73 | 0.78 | -0.01 | 10/5/2026 | 10/5/2026 9:59:00 AM EST |
| 5.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.03 | -17.65% | 0.03 | 2,731 | 2,044 | 0.94 | 0.34 | 0.68 | -0.02 | 10/5/2026 | 10/5/2026 9:59:00 AM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 82 | 498 | 1.14 | 0.11 | 0.32 | -0.01 | 10/5/2026 | 10/5/2026 9:59:00 AM EST |
| 6.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.49 | 0.02 | 0.09 | 0.00 | 9/28/2026 | 10/5/2026 9:59:00 AM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 61 | 2.29 | 0.00 | 0.02 | 0.00 | 10/5/2026 | 10/5/2026 9:59:00 AM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.85 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 9:59:00 AM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.97 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 9:59:00 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.36 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 9:59:00 AM EST |
| 8.50 | 0.00 | 0.73 | 0.37 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 0 | 7.90 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/5/2026 9:59:00 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 9.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 10.00 | 0.00 | 0.48 | 0.24 | % | 0.02 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 10.50 | 0.00 | 0.73 | 0.37 | % | 0.04 | 0 | 0 | 9.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 11.00 | 0.00 | 1.13 | 0.57 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 11.50 | 0.00 | 1.13 | 0.57 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 12.00 | 0.00 | 0.93 | 0.47 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 12.50 | 0.00 | 1.33 | 0.67 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 13.00 | 0.00 | 1.93 | 0.97 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 14.00 | 0.00 | 1.13 | 0.57 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 1.50 | 0.00 | 1.13 | 0.57 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 2.50 | 0.00 | 0.93 | 0.47 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 3.00 | 0.00 | 0.73 | 0.37 | % | 0.12 | 0 | 0 | 9.13 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 3.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 4.00 | 0.00 | 0.73 | 0.37 | % | 0.09 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 4.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 387 | 2.28 | -0.27 | 0.78 | -0.01 | 9/29/2026 | 10/5/2026 9:59:00 AM EST |
| 5.00 | 0.05 | 0.40 | 0.23 | 0.23 | +0.02 | +9.53% | 0.05 | 11 | 39 | 2.16 | -0.66 | 0.68 | -0.02 | 10/5/2026 | 10/5/2026 9:59:00 AM EST |
| 5.50 | 0.60 | 1.01 | 0.81 | 0.89 | +0.26 | +41.27% | 0.15 | 10 | 112 | 2.49 | -0.89 | 0.32 | -0.01 | 10/5/2026 | 10/5/2026 9:59:00 AM EST |
| 6.00 | 0.96 | 1.63 | 1.30 | 0.78 | 0.00 | 0.00% | 0.22 | 0 | 259 | 3.63 | -0.98 | 0.09 | 0.00 | 10/2/2026 | 10/5/2026 9:59:00 AM EST |
| 6.50 | 1.46 | 2.05 | 1.76 | 1.60 | 0.00 | 0.00% | 0.27 | 0 | 50 | 3.69 | -1.00 | 0.02 | 0.00 | 9/30/2026 | 10/5/2026 9:59:00 AM EST |
| 7.00 | 2.06 | 2.39 | 2.23 | 2.24 | +0.64 | +40.00% | 0.32 | 1 | 17 | 4.06 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:59:00 AM EST |
| 7.50 | 2.50 | 3.00 | 2.75 | 2.67 | +1.32 | +97.78% | 0.37 | 1 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:59:00 AM EST |
| 8.00 | 3.05 | 3.40 | 3.23 | % | 0.40 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 8.50 | 3.50 | 4.10 | 3.80 | % | 0.45 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 9.00 | 4.10 | 4.50 | 4.30 | 4.30 | +2.27 | +111.83% | 0.48 | 1 | 4 | 6.65 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:59:00 AM EST |
| 9.50 | 4.30 | 5.20 | 4.75 | % | 0.50 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 10.00 | 5.00 | 5.55 | 5.28 | 5.23 | % | 0.53 | 1 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:59:00 AM EST | |
| 10.50 | 5.15 | 6.30 | 5.73 | % | 0.55 | 0 | 0 | 8.03 | -1.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 11.00 | 5.60 | 6.85 | 6.23 | % | 0.57 | 0 | 0 | 8.54 | -1.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 11.50 | 6.10 | 7.35 | 6.73 | % | 0.59 | 0 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 12.00 | 6.60 | 7.85 | 7.23 | % | 0.60 | 0 | 0 | 8.97 | -1.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 12.50 | 7.10 | 8.35 | 7.73 | % | 0.62 | 0 | 0 | 9.17 | -1.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 13.00 | 7.60 | 8.85 | 8.23 | % | 0.63 | 0 | 0 | 9.36 | -1.00 | 0.00 | 0.00 | 10/5/2026 9:59:00 AM EST | |||
| 14.00 | 8.60 | 9.85 | 9.23 | 9.21 | 0.00 | 0.00% | 0.66 | 0 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 9:59:00 AM EST |