Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $4.44 as of 10/20/2026 11:56:55 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 | 3.25 | 3.60 | 3.43 | 3.40 | +0.01 | +0.30% | 3.43 | 2 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:59:10 PM EST |
| 1.50 | 2.80 | 3.10 | 2.95 | 2.96 | -0.01 | -0.34% | 1.97 | 2 | 14 | 7.88 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:59:10 PM EST |
| 2.50 | 1.78 | 2.09 | 1.94 | 1.88 | -0.22 | -10.48% | 0.78 | 1 | 4 | 4.36 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:59:10 PM EST |
| 3.00 | 1.23 | 1.64 | 1.44 | 1.45 | -0.17 | -10.50% | 0.48 | 1 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:59:10 PM EST |
| 3.50 | 0.74 | 1.15 | 0.95 | 1.15 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.98 | 0.99 | 0.03 | 0.00 | 10/19/2026 | 10/20/2026 12:59:10 PM EST |
| 4.00 | 0.46 | 0.64 | 0.55 | 0.54 | -0.22 | -28.95% | 0.14 | 6 | 1 | 1.80 | 0.90 | 0.37 | -0.01 | 10/20/2026 | 10/20/2026 12:59:10 PM EST |
| 4.50 | 0.17 | 0.19 | 0.18 | 0.19 | +0.04 | +26.67% | 0.04 | 8,593 | 1,875 | 0.95 | 0.57 | 0.99 | -0.03 | 10/20/2026 | 10/20/2026 12:59:10 PM EST |
| 5.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 2,241 | 4,412 | 0.99 | 0.17 | 0.59 | -0.02 | 10/20/2026 | 10/20/2026 12:59:10 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,635 | 2,901 | 1.20 | 0.03 | 0.15 | 0.00 | 10/20/2026 | 10/20/2026 12:59:10 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,011 | 3.98 | 0.00 | 0.01 | 0.00 | 10/19/2026 | 10/20/2026 12:59:10 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.45 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:59:10 PM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.53 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/20/2026 12:59:10 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 45 | 8.80 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 12:59:10 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1,039 | 6.27 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/20/2026 12:59:10 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 39 | 4.83 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/20/2026 12:59:10 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/20/2026 12:59:10 PM EST | |||
| 9.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/20/2026 12:59:10 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 12:59:10 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 12:59:10 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 12:59:10 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 12:59:10 PM EST | |||
| 12.00 | 0.00 | 1.90 | 0.95 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 12:59:10 PM EST | |||
| 12.50 | 0.00 | 1.90 | 0.95 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 12:59:10 PM EST | |||
| 13.00 | 0.00 | 1.60 | 0.80 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 12:59:10 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/20/2026 12:59:10 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 | 10/20/2026 12:59:10 PM EST | |||
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 12:59:10 PM EST | |||
| 2.50 | 0.00 | 2.10 | 1.05 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 12:59:10 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/20/2026 12:59:10 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.88 | -0.01 | 0.03 | 0.00 | 10/20/2026 12:59:10 PM EST | |||
| 4.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.01 | 4 | 168 | 1.06 | -0.10 | 0.37 | -0.01 | 10/20/2026 | 10/20/2026 12:59:10 PM EST |
| 4.50 | 0.12 | 0.15 | 0.14 | 0.18 | +0.03 | +20.00% | 0.03 | 7 | 662 | 0.95 | -0.43 | 0.99 | -0.03 | 10/20/2026 | 10/20/2026 12:59:10 PM EST |
| 5.00 | 0.30 | 0.66 | 0.48 | 0.39 | 0.00 | 0.00% | 0.10 | 0 | 88 | 2.25 | -0.83 | 0.59 | -0.02 | 10/15/2026 | 10/20/2026 12:59:10 PM EST |
| 5.50 | 0.93 | 1.04 | 0.99 | 1.08 | +0.02 | +1.89% | 0.18 | 1 | 35 | 2.47 | -0.97 | 0.15 | 0.00 | 10/20/2026 | 10/20/2026 12:59:10 PM EST |
| 6.00 | 1.16 | 1.95 | 1.56 | 1.55 | -0.02 | -1.28% | 0.26 | 1 | 2 | 5.60 | -1.00 | 0.01 | 0.00 | 10/20/2026 | 10/20/2026 12:59:10 PM EST |
| 6.50 | 1.76 | 2.17 | 1.97 | 1.42 | 0.00 | 0.00% | 0.30 | 0 | 5 | 4.34 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/20/2026 12:59:10 PM EST |
| 7.00 | 1.98 | 2.70 | 2.34 | 2.70 | +0.34 | +14.41% | 0.33 | 7 | 107 | 5.05 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:59:10 PM EST |
| 7.50 | 2.45 | 4.35 | 3.40 | 3.11 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:59:10 PM EST |
| 8.00 | 2.95 | 4.85 | 3.90 | 3.89 | +0.36 | +10.20% | 0.49 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:59:10 PM EST |
| 8.50 | 3.45 | 4.95 | 4.20 | 4.10 | % | 0.49 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:59:10 PM EST | |
| 9.00 | 3.90 | 5.20 | 4.55 | 4.53 | % | 0.51 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:59:10 PM EST | |
| 9.50 | 4.30 | 5.90 | 5.10 | 4.99 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 12:59:10 PM EST |
| 10.00 | 5.00 | 6.50 | 5.75 | 5.58 | +3.13 | +127.76% | 0.57 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:59:10 PM EST |
| 10.50 | 5.35 | 7.25 | 6.30 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 12:59:10 PM EST | |||
| 11.00 | 5.85 | 7.55 | 6.70 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 12:59:10 PM EST | |||
| 11.50 | 6.90 | 9.05 | 7.98 | 7.66 | % | 0.69 | 6 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:59:10 PM EST | |
| 12.00 | 7.20 | 8.35 | 7.78 | 8.09 | % | 0.65 | 7 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:59:10 PM EST | |
| 12.50 | 7.80 | 8.85 | 8.33 | 8.31 | -0.51 | -5.79% | 0.67 | 9 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:59:10 PM EST |
| 13.00 | 8.20 | 9.25 | 8.73 | 8.75 | -0.50 | -5.41% | 0.67 | 10 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:59:10 PM EST |
| 14.00 | 8.85 | 10.55 | 9.70 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 12:59:10 PM EST |