Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $5.11 as of 10/12/2026 9:06:08 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 | 3.40 | 5.00 | 4.20 | 4.11 | 0.00 | 0.00% | 4.20 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 1:58:56 PM EST |
| 1.50 | 2.98 | 4.50 | 3.74 | 3.42 | 0.00 | 0.00% | 2.49 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/12/2026 1:58:56 PM EST |
| 2.50 | 1.99 | 3.50 | 2.75 | 2.33 | 0.00 | 0.00% | 1.10 | 0 | 115 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/12/2026 1:58:56 PM EST |
| 3.00 | 2.21 | 2.47 | 2.34 | % | 0.78 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 10/12/2026 1:58:56 PM EST | |||
| 3.50 | 1.72 | 2.18 | 1.95 | 1.72 | % | 0.56 | 2 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:56 PM EST | |
| 4.00 | 1.12 | 1.54 | 1.33 | 1.34 | % | 0.33 | 1 | 0 | 3.88 | 1.00 | 0.02 | 0.00 | 10/12/2026 | 10/12/2026 1:58:56 PM EST | |
| 4.50 | 0.67 | 0.85 | 0.76 | 0.79 | +0.20 | +33.90% | 0.17 | 18 | 45 | 1.69 | 0.96 | 0.19 | -0.01 | 10/12/2026 | 10/12/2026 1:58:56 PM EST |
| 5.00 | 0.33 | 0.36 | 0.35 | 0.35 | +0.11 | +45.84% | 0.07 | 4,568 | 5,367 | 0.76 | 0.73 | 0.72 | -0.02 | 10/12/2026 | 10/12/2026 1:58:56 PM EST |
| 5.50 | 0.09 | 0.11 | 0.10 | 0.10 | +0.04 | +66.67% | 0.02 | 3,608 | 1,376 | 0.85 | 0.31 | 0.81 | -0.02 | 10/12/2026 | 10/12/2026 1:58:56 PM EST |
| 6.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 243 | 361 | 0.88 | 0.08 | 0.31 | -0.01 | 10/12/2026 | 10/12/2026 1:58:56 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 146 | 1.51 | 0.01 | 0.04 | 0.00 | 10/12/2026 | 10/12/2026 1:58:56 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 47 | 226 | 1.76 | 0.00 | 0.01 | 0.00 | 10/12/2026 | 10/12/2026 1:58:56 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 1,684 | 2.07 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:56 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/12/2026 1:58:56 PM EST | |||
| 8.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/12/2026 1:58:56 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/12/2026 1:58:56 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 10/12/2026 1:58:56 PM EST | |||
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,308 | 3.27 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 1:58:56 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 8.27 | 0.00 | 0.00 | 0.00 | 10/12/2026 1:58:56 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 8.52 | 0.00 | 0.00 | 0.00 | 10/12/2026 1:58:56 PM EST | |||
| 11.50 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 8.75 | 0.00 | 0.00 | 0.00 | 10/12/2026 1:58:56 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 1:58:56 PM EST | |||
| 12.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 760 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/12/2026 1:58:56 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/12/2026 1:58:56 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/12/2026 1:58:56 PM EST |
| 20.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/12/2026 1:58:56 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 1:58:56 PM EST | |||
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 1:58:56 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 326 | 4.66 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:58:56 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:58:56 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/12/2026 1:58:56 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 118 | 1.44 | 0.00 | 0.02 | 0.00 | 10/12/2026 | 10/12/2026 1:58:56 PM EST |
| 4.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.01 | 60 | 103 | 1.45 | -0.04 | 0.19 | -0.01 | 10/12/2026 | 10/12/2026 1:58:56 PM EST |
| 5.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.05 | -41.67% | 0.01 | 557 | 821 | 0.81 | -0.27 | 0.72 | -0.02 | 10/12/2026 | 10/12/2026 1:58:56 PM EST |
| 5.50 | 0.29 | 0.34 | 0.32 | 0.33 | -0.27 | -45.00% | 0.06 | 16 | 24 | 0.79 | -0.69 | 0.81 | -0.02 | 10/12/2026 | 10/12/2026 1:58:56 PM EST |
| 6.00 | 0.61 | 0.84 | 0.73 | 0.69 | -0.30 | -30.31% | 0.12 | 5 | 403 | 1.49 | -0.92 | 0.31 | -0.01 | 10/12/2026 | 10/12/2026 1:58:56 PM EST |
| 6.50 | 1.03 | 2.62 | 1.83 | 1.66 | 0.00 | 0.00% | 0.28 | 0 | 0 | 8.07 | -0.99 | 0.04 | 0.00 | 10/2/2026 | 10/12/2026 1:58:56 PM EST |
| 7.00 | 1.54 | 1.82 | 1.68 | 1.74 | % | 0.24 | 1 | 0 | 2.24 | -1.00 | 0.01 | 0.00 | 10/12/2026 | 10/12/2026 1:58:56 PM EST | |
| 7.50 | 2.13 | 2.77 | 2.45 | 2.40 | 0.00 | 0.00% | 0.33 | 0 | 581 | 5.20 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:58:56 PM EST |
| 8.00 | 2.63 | 4.00 | 3.32 | % | 0.41 | 0 | 0 | 8.96 | -1.00 | 0.00 | 0.00 | 10/12/2026 1:58:56 PM EST | |||
| 8.50 | 2.55 | 5.30 | 3.93 | 3.52 | % | 0.46 | 5 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:56 PM EST | |
| 9.00 | 3.10 | 4.20 | 3.65 | % | 0.41 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 10/12/2026 1:58:56 PM EST | |||
| 9.50 | 3.85 | 5.00 | 4.43 | 4.45 | 0.00 | 0.00% | 0.47 | 5 | 1 | 7.74 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:56 PM EST |
| 10.00 | 4.60 | 5.10 | 4.85 | 4.86 | -0.11 | -2.22% | 0.48 | 3 | 448 | 5.99 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:56 PM EST |
| 10.50 | 4.50 | 7.30 | 5.90 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 1:58:56 PM EST | |||
| 11.00 | 5.15 | 7.80 | 6.48 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 1:58:56 PM EST | |||
| 11.50 | 5.65 | 8.30 | 6.98 | 5.96 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/12/2026 1:58:56 PM EST |
| 12.00 | 6.15 | 8.80 | 7.48 | 6.39 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/12/2026 1:58:56 PM EST |
| 12.50 | 6.65 | 9.30 | 7.98 | 5.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 10/12/2026 1:58:56 PM EST |
| 15.00 | 9.15 | 11.65 | 10.40 | 5.36 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 10/12/2026 1:58:56 PM EST |
| 17.50 | 11.55 | 14.30 | 12.93 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 1:58:56 PM EST | |||
| 20.00 | 14.05 | 16.80 | 15.43 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 1:58:56 PM EST |