Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $4.23 as of 10/29/2026 12:57:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.35 | 3.90 | 3.63 | 3.10 | 0.00 | 0.00% | 3.63 | 0 | 891 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 1:59:03 PM EST |
| 1.50 | 2.15 | 3.55 | 2.85 | 2.76 | 0.00 | 0.00% | 1.90 | 0 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 1:59:03 PM EST |
| 2.00 | 1.70 | 2.78 | 2.24 | 2.26 | 0.00 | 0.00% | 1.12 | 0 | 36 | 6.50 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 1:59:03 PM EST |
| 2.50 | 1.14 | 2.54 | 1.84 | 1.62 | 0.00 | 0.00% | 0.74 | 0 | 90 | 6.86 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 1:59:03 PM EST |
| 3.00 | 0.65 | 2.27 | 1.46 | 1.11 | 0.00 | 0.00% | 0.49 | 0 | 2 | 6.71 | 0.99 | 0.03 | 0.00 | 10/27/2026 | 10/29/2026 1:59:03 PM EST |
| 3.50 | 0.70 | 1.20 | 0.95 | 1.00 | +0.45 | +81.82% | 0.27 | 2 | 10 | 2.51 | 0.93 | 0.17 | -0.01 | 10/29/2026 | 10/29/2026 1:59:03 PM EST |
| 4.00 | 0.50 | 0.54 | 0.52 | 0.53 | +0.14 | +35.90% | 0.13 | 1,852 | 1,791 | 1.12 | 0.77 | 0.39 | -0.02 | 10/29/2026 | 10/29/2026 1:59:03 PM EST |
| 4.50 | 0.23 | 0.25 | 0.24 | 0.23 | +0.05 | +27.78% | 0.05 | 8,081 | 434 | 1.19 | 0.52 | 0.52 | -0.02 | 10/29/2026 | 10/29/2026 1:59:03 PM EST |
| 5.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.05 | +71.43% | 0.02 | 273 | 726 | 1.19 | 0.30 | 0.44 | -0.02 | 10/29/2026 | 10/29/2026 1:59:03 PM EST |
| 5.50 | 0.04 | 0.08 | 0.06 | 0.07 | +0.04 | +133.34% | 0.01 | 5 | 282 | 1.26 | 0.16 | 0.29 | -0.01 | 10/29/2026 | 10/29/2026 1:59:03 PM EST |
| 6.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.01 | 68 | 68 | 1.35 | 0.08 | 0.17 | -0.01 | 10/29/2026 | 10/29/2026 1:59:03 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 146 | 2.91 | 0.02 | 0.07 | 0.00 | 10/14/2026 | 10/29/2026 1:59:03 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.81 | 0.01 | 0.03 | 0.00 | 10/27/2026 | 10/29/2026 1:59:03 PM EST |
| 7.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.49 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 10/29/2026 1:59:03 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.86 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/29/2026 1:59:03 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:59:03 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:59:03 PM EST | |||
| 9.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:59:03 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:59:03 PM EST | |||
| 10.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:59:03 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:59:03 PM EST | |||
| 11.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:59:03 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:59:03 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:59:03 PM EST | |||
| 2.00 | 0.00 | 0.22 | 0.11 | % | 0.06 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:59:03 PM EST | |||
| 2.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 1:59:03 PM EST |
| 3.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.17 | 0 | 4 | 7.86 | -0.01 | 0.03 | 0.00 | 10/26/2026 | 10/29/2026 1:59:03 PM EST |
| 3.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.07 | -63.64% | 0.01 | 24 | 270 | 1.22 | -0.07 | 0.17 | -0.01 | 10/29/2026 | 10/29/2026 1:59:03 PM EST |
| 4.00 | 0.09 | 0.15 | 0.12 | 0.12 | -0.08 | -40.00% | 0.03 | 237 | 314 | 1.17 | -0.23 | 0.39 | -0.02 | 10/29/2026 | 10/29/2026 1:59:03 PM EST |
| 4.50 | 0.30 | 0.39 | 0.35 | 0.33 | -0.17 | -34.00% | 0.08 | 5 | 42 | 1.17 | -0.48 | 0.52 | -0.02 | 10/29/2026 | 10/29/2026 1:59:03 PM EST |
| 5.00 | 0.68 | 0.78 | 0.73 | 0.67 | 0.00 | 0.00% | 0.15 | 0 | 96 | 1.17 | -0.70 | 0.44 | -0.02 | 10/15/2026 | 10/29/2026 1:59:03 PM EST |
| 5.50 | 0.71 | 1.84 | 1.28 | 1.43 | 0.00 | 0.00% | 0.23 | 0 | 2 | 4.34 | -0.84 | 0.29 | -0.01 | 10/21/2026 | 10/29/2026 1:59:03 PM EST |
| 6.00 | 1.37 | 2.12 | 1.75 | 0.86 | 0.00 | 0.00% | 0.29 | 0 | 3 | 3.97 | -0.92 | 0.17 | -0.01 | 10/12/2026 | 10/29/2026 1:59:03 PM EST |
| 6.50 | 1.86 | 2.61 | 2.24 | 1.68 | 0.00 | 0.00% | 0.34 | 0 | 21 | 4.31 | -0.98 | 0.07 | 0.00 | 10/1/2026 | 10/29/2026 1:59:03 PM EST |
| 7.00 | 1.90 | 3.80 | 2.85 | 2.17 | 0.00 | 0.00% | 0.41 | 0 | 30 | 7.26 | -0.99 | 0.03 | 0.00 | 10/1/2026 | 10/29/2026 1:59:03 PM EST |
| 7.50 | 2.65 | 3.85 | 3.25 | 3.52 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.88 | -1.00 | 0.01 | 0.00 | 10/26/2026 | 10/29/2026 1:59:03 PM EST |
| 8.00 | 3.15 | 5.00 | 4.08 | 4.02 | 0.00 | 0.00% | 0.51 | 0 | 1 | 8.60 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 1:59:03 PM EST |
| 8.50 | 3.35 | 6.10 | 4.73 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 1:59:03 PM EST | |||
| 9.00 | 4.15 | 6.60 | 5.38 | 4.97 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 1:59:03 PM EST |
| 9.50 | 4.35 | 7.10 | 5.73 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 1:59:03 PM EST | |||
| 10.00 | 5.05 | 7.60 | 6.33 | 5.92 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 1:59:03 PM EST |
| 10.50 | 5.35 | 7.55 | 6.45 | 6.50 | -0.33 | -4.84% | 0.61 | 1 | 1 | 9.88 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:03 PM EST |
| 11.00 | 5.85 | 8.60 | 7.23 | 6.94 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 1:59:03 PM EST |
| 11.50 | 6.80 | 8.65 | 7.73 | 7.73 | -0.30 | -3.74% | 0.67 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:03 PM EST |