Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $6.97 as of 8/21/2026 6:37:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.10 | 5.20 | 4.65 | % | 1.86 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 3.00 | 3.60 | 4.65 | 4.13 | % | 1.38 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 3.50 | 3.10 | 4.10 | 3.60 | % | 1.03 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 4.00 | 2.52 | 3.55 | 3.04 | % | 0.76 | 0 | 0 | 2.07 | 0.99 | 0.01 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 4.50 | 2.07 | 3.15 | 2.61 | % | 0.58 | 0 | 0 | 1.94 | 0.98 | 0.03 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 5.00 | 1.66 | 2.65 | 2.16 | % | 0.43 | 0 | 0 | 1.63 | 0.95 | 0.06 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 5.50 | 1.33 | 2.04 | 1.69 | % | 0.31 | 0 | 0 | 1.20 | 0.89 | 0.11 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 6.00 | 0.80 | 1.71 | 1.26 | % | 0.21 | 0 | 0 | 1.18 | 0.81 | 0.17 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 6.50 | 0.67 | 1.28 | 0.98 | % | 0.15 | 0 | 0 | 0.58 | 0.71 | 0.21 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 7.00 | 0.64 | 0.91 | 0.78 | 0.70 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.72 | 0.59 | 0.25 | -0.01 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 7.50 | 0.18 | 0.79 | 0.49 | % | 0.07 | 0 | 0 | 0.64 | 0.46 | 0.26 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 8.00 | 0.06 | 0.57 | 0.32 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.60 | 0.35 | 0.24 | -0.01 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 0.95 | 0.25 | 0.20 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.00 | 0.18 | 0.17 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.05 | 0.13 | 0.13 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.66 | 0.33 | % | 0.03 | 0 | 0 | 1.51 | 0.08 | 0.09 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 10.50 | 0.00 | 0.58 | 0.29 | % | 0.03 | 0 | 0 | 1.52 | 0.05 | 0.07 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 1.78 | 0.03 | 0.05 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 1.87 | 0.02 | 0.03 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 1.95 | 0.01 | 0.02 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 2.02 | 0.01 | 0.01 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.01 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.73 | 0.37 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.73 | 0.37 | % | 0.15 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.73 | 0.37 | % | 0.12 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.73 | 0.37 | % | 0.11 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.73 | 0.37 | % | 0.09 | 0 | 0 | 2.70 | -0.01 | 0.01 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.73 | 0.37 | % | 0.08 | 0 | 0 | 2.32 | -0.02 | 0.03 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.58 | 0.29 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.75 | -0.05 | 0.06 | 0.00 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.36 | 0.18 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.15 | -0.11 | 0.11 | 0.00 | 8/18/2026 | 8/21/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.04 | -0.18 | 0.17 | -0.01 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 6.50 | 0.05 | 0.60 | 0.33 | 0.37 | +0.02 | +5.72% | 0.05 | 2 | 6 | 0.63 | -0.29 | 0.21 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 7.00 | 0.27 | 0.80 | 0.54 | 0.51 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.65 | -0.41 | 0.25 | -0.01 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 7.50 | 0.50 | 1.10 | 0.80 | 0.71 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.63 | -0.54 | 0.26 | -0.01 | 8/17/2026 | 8/21/2026 3:59:58 PM EST |
| 8.00 | 0.93 | 1.44 | 1.19 | % | 0.15 | 0 | 0 | 0.66 | -0.65 | 0.24 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 8.50 | 1.20 | 1.87 | 1.54 | % | 0.18 | 0 | 0 | 1.02 | -0.75 | 0.20 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 9.00 | 1.57 | 2.47 | 2.02 | % | 0.22 | 0 | 0 | 1.26 | -0.82 | 0.17 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 9.50 | 2.02 | 3.10 | 2.56 | 2.24 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.53 | -0.87 | 0.13 | 0.00 | 8/17/2026 | 8/21/2026 3:59:58 PM EST |
| 10.00 | 2.42 | 3.75 | 3.09 | % | 0.31 | 0 | 0 | 1.80 | -0.92 | 0.09 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 10.50 | 2.77 | 4.10 | 3.44 | % | 0.33 | 0 | 0 | 1.74 | -0.95 | 0.07 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 11.00 | 3.50 | 4.50 | 4.00 | % | 0.36 | 0 | 0 | 1.72 | -0.97 | 0.05 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 11.50 | 3.95 | 4.95 | 4.45 | % | 0.39 | 0 | 0 | 1.75 | -0.98 | 0.03 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 12.00 | 4.50 | 5.50 | 5.00 | % | 0.42 | 0 | 0 | 1.89 | -0.99 | 0.02 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 12.50 | 5.00 | 6.00 | 5.50 | % | 0.44 | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 13.00 | 5.35 | 6.65 | 6.00 | % | 0.46 | 0 | 0 | 2.21 | -1.00 | 0.01 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 14.00 | 6.35 | 7.65 | 7.00 | % | 0.50 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 15.00 | 7.35 | 8.65 | 8.00 | % | 0.53 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST |