Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $6.63 as of 2/13/2026 8:36:05 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 | 5.30 | 6.40 | 5.85 | 5.96 | 0.00 | 0.00% | 5.85 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 2.00 | 4.30 | 5.20 | 4.75 | 6.50 | 0.00 | 0.00% | 2.38 | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 2.50 | 3.80 | 4.85 | 4.33 | 7.65 | 0.00 | 0.00% | 1.73 | 0 | 20 | 8.63 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:57 PM EST |
| 3.00 | 3.30 | 4.20 | 3.75 | 5.50 | 0.00 | 0.00% | 1.25 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 3.50 | 2.85 | 3.70 | 3.28 | % | 0.94 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 4.00 | 2.35 | 3.20 | 2.78 | 2.81 | % | 0.69 | 5 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 4.50 | 1.90 | 2.79 | 2.35 | % | 0.52 | 0 | 0 | 4.18 | 1.00 | 0.01 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 5.00 | 1.33 | 2.24 | 1.79 | 2.76 | 0.00 | 0.00% | 0.36 | 0 | 430 | 3.28 | 0.98 | 0.05 | -0.01 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 5.50 | 0.85 | 1.87 | 1.36 | % | 0.25 | 0 | 0 | 3.11 | 0.93 | 0.12 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 6.00 | 0.39 | 1.40 | 0.90 | 1.29 | 0.00 | 0.00% | 0.15 | 0 | 86 | 2.55 | 0.83 | 0.24 | -0.02 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 6.50 | 0.35 | 0.89 | 0.62 | 0.40 | +0.03 | +8.11% | 0.10 | 45 | 12 | 1.87 | 0.67 | 0.36 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 7.00 | 0.25 | 0.37 | 0.31 | 0.33 | +0.07 | +26.93% | 0.04 | 352 | 221 | 0.99 | 0.47 | 0.41 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 7.50 | 0.18 | 0.20 | 0.19 | 0.18 | +0.07 | +63.64% | 0.03 | 144 | 1,503 | 1.11 | 0.29 | 0.35 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 8.00 | 0.07 | 0.12 | 0.10 | 0.07 | +0.01 | +16.67% | 0.01 | 6,930 | 479 | 1.11 | 0.17 | 0.25 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.19 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 199 | 252 | 1.74 | 0.08 | 0.15 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.09 | +0.05 | +125.00% | 0.01 | 15 | 544 | 1.68 | 0.04 | 0.09 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 9.50 | 0.01 | 0.11 | 0.06 | 0.07 | +0.04 | +133.34% | 0.01 | 51 | 5,701 | 1.53 | 0.02 | 0.05 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 10.00 | 0.01 | 0.17 | 0.09 | 0.03 | -0.02 | -40.00% | 0.01 | 120 | 3,489 | 1.84 | 0.01 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.28 | 0.00 | 0.01 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.18 | 0.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 524 | 2.79 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.74 | 0.37 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 6 | 4.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 3 | 416 | 3.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.01 | 9 | 1,305 | 3.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 34 | 4.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.74 | 0.37 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 21 | 5.18 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 480 | 5.04 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.29 | 0.15 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.66 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.17 | 0.09 | 0.01 | -0.31 | -96.88% | 0.01 | 2 | 41 | 4.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.11 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 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 | 0.74 | 0.37 | % | 0.37 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 285 | 4.42 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.74 | 0.37 | % | 0.11 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.74 | 0.37 | % | 0.08 | 0 | 0 | 5.51 | 0.00 | 0.01 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,143 | 1.20 | -0.02 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | -0.07 | 0.12 | -0.01 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 6.00 | 0.03 | 0.11 | 0.07 | 0.06 | -0.05 | -45.46% | 0.01 | 20 | 177 | 0.93 | -0.17 | 0.24 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 6.50 | 0.11 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.03 | 29 | 93 | 0.88 | -0.33 | 0.36 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 7.00 | 0.33 | 0.63 | 0.48 | 0.41 | -0.13 | -24.08% | 0.07 | 22 | 208 | 1.05 | -0.53 | 0.41 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 7.50 | 0.60 | 0.94 | 0.77 | 0.90 | +0.14 | +18.43% | 0.10 | 6 | 946 | 1.45 | -0.71 | 0.35 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 8.00 | 0.87 | 1.71 | 1.29 | 1.46 | +0.55 | +60.44% | 0.16 | 1 | 559 | 2.58 | -0.83 | 0.25 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 8.50 | 1.57 | 2.24 | 1.91 | 1.85 | +0.92 | +98.93% | 0.22 | 4 | 261 | 3.02 | -0.92 | 0.15 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 9.00 | 2.02 | 2.34 | 2.18 | 2.07 | +0.57 | +38.00% | 0.24 | 11 | 299 | 2.09 | -0.96 | 0.09 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 9.50 | 2.29 | 3.10 | 2.70 | 2.25 | 0.00 | 0.00% | 0.28 | 0 | 115 | 3.20 | -0.98 | 0.05 | 0.00 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 10.00 | 2.82 | 3.60 | 3.21 | 2.01 | 0.00 | 0.00% | 0.32 | 0 | 429 | 3.45 | -0.99 | 0.03 | 0.00 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 10.50 | 3.30 | 4.40 | 3.85 | 1.95 | 0.00 | 0.00% | 0.37 | 0 | 8 | 4.56 | -1.00 | 0.01 | 0.00 | 1/22/2026 | 2/13/2026 3:59:57 PM EST |
| 11.00 | 3.80 | 4.90 | 4.35 | 3.52 | 0.00 | 0.00% | 0.40 | 0 | 20 | 4.78 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 11.50 | 4.30 | 5.40 | 4.85 | 2.56 | 0.00 | 0.00% | 0.42 | 0 | 15 | 4.98 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:57 PM EST |
| 12.00 | 4.80 | 5.90 | 5.35 | 3.30 | 0.00 | 0.00% | 0.45 | 0 | 18 | 5.18 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:57 PM EST |
| 12.50 | 5.30 | 6.55 | 5.93 | % | 0.47 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 13.00 | 5.80 | 7.05 | 6.43 | % | 0.49 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 13.50 | 6.30 | 7.55 | 6.93 | % | 0.51 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 14.00 | 6.80 | 8.05 | 7.43 | % | 0.53 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 14.50 | 7.10 | 8.55 | 7.83 | % | 0.54 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 15.00 | 7.80 | 9.05 | 8.43 | % | 0.56 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 16.00 | 8.80 | 10.05 | 9.43 | % | 0.59 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 17.00 | 9.65 | 11.10 | 10.38 | % | 0.61 | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 17.50 | 10.15 | 11.60 | 10.88 | % | 0.62 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 18.00 | 10.30 | 12.55 | 11.43 | % | 0.64 | 0 | 0 | 8.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 20.00 | 12.30 | 14.45 | 13.38 | % | 0.67 | 0 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST |