Options Chain for BRC GROUP HOLDINGS INC (RILY) - $6.90 as of 1/9/2026 3:36:50 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 | 5.40 | 8.00 | 6.70 | % | 6.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 1.50 | 4.90 | 7.50 | 6.20 | % | 4.13 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 2.00 | 4.40 | 7.05 | 5.73 | % | 2.87 | 0 | 0 | 0.00 | 0.97 | 0.01 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 2.50 | 3.90 | 6.55 | 5.23 | % | 2.09 | 0 | 0 | 9.28 | 0.96 | 0.02 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 3.00 | 3.45 | 6.10 | 4.78 | % | 1.59 | 0 | 0 | 7.28 | 0.93 | 0.03 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 3.50 | 2.95 | 4.95 | 3.95 | % | 1.13 | 0 | 0 | 4.46 | 0.90 | 0.04 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 4.00 | 1.34 | 4.95 | 3.15 | % | 0.79 | 0 | 0 | 4.79 | 0.87 | 0.04 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 4.50 | 0.87 | 4.70 | 2.79 | % | 0.62 | 0 | 0 | 4.58 | 0.83 | 0.06 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 5.00 | 0.80 | 3.65 | 2.23 | % | 0.45 | 0 | 0 | 3.17 | 0.79 | 0.07 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 5.50 | 0.87 | 2.73 | 1.80 | 1.43 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.21 | 0.75 | 0.08 | -0.01 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 6.00 | 0.69 | 2.44 | 1.57 | 1.78 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.13 | 0.70 | 0.09 | -0.01 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 6.50 | 0.80 | 2.09 | 1.45 | % | 0.22 | 0 | 0 | 1.28 | 0.64 | 0.10 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 7.00 | 0.80 | 1.78 | 1.29 | 1.13 | % | 0.18 | 1 | 0 | 1.34 | 0.58 | 0.11 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 7.50 | 0.70 | 1.40 | 1.05 | 1.14 | +0.01 | +0.89% | 0.14 | 2 | 1 | 1.28 | 0.53 | 0.12 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 8.00 | 0.58 | 1.53 | 1.06 | 1.05 | % | 0.13 | 4 | 0 | 1.44 | 0.47 | 0.12 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 8.50 | 0.20 | 1.53 | 0.87 | % | 0.10 | 0 | 0 | 1.36 | 0.43 | 0.11 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 9.00 | 0.42 | 1.10 | 0.76 | 0.93 | % | 0.08 | 1 | 0 | 1.39 | 0.39 | 0.11 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 9.50 | 0.00 | 1.16 | 0.58 | % | 0.06 | 0 | 0 | 1.90 | 0.34 | 0.11 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 10.00 | 0.01 | 1.08 | 0.55 | % | 0.06 | 0 | 0 | 1.21 | 0.33 | 0.10 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 1.34 | 0.67 | % | 0.06 | 0 | 0 | 2.36 | 0.24 | 0.09 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 2.38 | 1.19 | % | 0.10 | 0 | 0 | 3.56 | 0.19 | 0.08 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 13.00 | 0.00 | 2.32 | 1.16 | % | 0.09 | 0 | 0 | 3.63 | 0.15 | 0.07 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 2.28 | 1.14 | % | 0.08 | 0 | 0 | 3.71 | 0.11 | 0.06 | -0.01 | 1/9/2026 3:59:52 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 | 1/9/2026 3:59:52 PM EST | |||
| 1.50 | 0.00 | 1.95 | 0.98 | % | 0.65 | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 1.85 | 0.93 | % | 0.47 | 0 | 0 | 0.00 | -0.03 | 0.01 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 2.50 | 0.00 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 4.24 | -0.04 | 0.02 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 1.75 | 0.88 | % | 0.29 | 0 | 0 | 5.85 | -0.07 | 0.03 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 3.50 | 0.00 | 1.95 | 0.98 | % | 0.28 | 0 | 0 | 5.39 | -0.10 | 0.04 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 2.05 | 1.03 | % | 0.26 | 0 | 0 | 4.81 | -0.13 | 0.04 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 4.50 | 0.00 | 1.80 | 0.90 | % | 0.20 | 0 | 0 | 3.75 | -0.17 | 0.06 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.18 | 0 | 10 | 3.19 | -0.21 | 0.07 | -0.01 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 5.50 | 0.00 | 1.13 | 0.57 | % | 0.10 | 0 | 0 | 1.98 | -0.25 | 0.08 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.55 | 0.78 | % | 0.13 | 0 | 0 | 2.15 | -0.30 | 0.09 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 6.50 | 0.27 | 2.41 | 1.34 | % | 0.21 | 0 | 0 | 1.61 | -0.36 | 0.10 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 7.00 | 0.76 | 1.72 | 1.24 | % | 0.18 | 0 | 0 | 1.19 | -0.42 | 0.11 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 7.50 | 0.72 | 3.10 | 1.91 | % | 0.25 | 0 | 0 | 1.55 | -0.47 | 0.12 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 8.00 | 1.28 | 2.77 | 2.03 | % | 0.25 | 0 | 0 | 1.29 | -0.53 | 0.12 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 8.50 | 1.60 | 2.94 | 2.27 | % | 0.27 | 0 | 0 | 1.09 | -0.57 | 0.11 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 9.00 | 1.80 | 4.35 | 3.08 | % | 0.34 | 0 | 0 | 2.91 | -0.61 | 0.11 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 9.50 | 1.45 | 3.75 | 2.60 | % | 0.27 | 0 | 0 | 1.92 | -0.66 | 0.11 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 10.00 | 1.62 | 5.45 | 3.54 | % | 0.35 | 0 | 0 | 3.23 | -0.67 | 0.10 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 11.00 | 2.44 | 6.25 | 4.35 | % | 0.40 | 0 | 0 | 3.20 | -0.76 | 0.09 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 12.00 | 3.35 | 7.15 | 5.25 | % | 0.44 | 0 | 0 | 3.26 | -0.81 | 0.08 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 13.00 | 4.25 | 8.20 | 6.23 | % | 0.48 | 0 | 0 | 3.45 | -0.85 | 0.07 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 14.00 | 5.20 | 9.15 | 7.18 | % | 0.51 | 0 | 0 | 3.52 | -0.89 | 0.06 | -0.01 | 1/9/2026 3:59:52 PM EST |