Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $6.80 as of 2/24/2026 7:05:05 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 | 5.35 | 6.45 | 5.90 | 5.87 | +0.25 | +4.45% | 5.90 | 7 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 1.50 | 4.90 | 5.90 | 5.40 | 5.30 | +0.16 | +3.12% | 3.60 | 12 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 2.00 | 4.25 | 5.40 | 4.83 | 4.85 | % | 2.42 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST | |
| 2.50 | 3.75 | 4.90 | 4.33 | 4.18 | 0.00 | 0.00% | 1.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 3.00 | 3.30 | 4.45 | 3.88 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 3.50 | 2.88 | 3.90 | 3.39 | 3.27 | 0.00 | 0.00% | 0.97 | 0 | 1 | 9.51 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 4.00 | 2.38 | 3.40 | 2.89 | % | 0.72 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 4.50 | 1.89 | 2.63 | 2.26 | 2.87 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/24/2026 3:59:54 PM EST |
| 5.00 | 1.39 | 2.24 | 1.82 | 1.78 | 0.00 | 0.00% | 0.36 | 0 | 42 | 4.78 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 5.50 | 0.82 | 1.85 | 1.34 | 1.57 | +0.14 | +9.79% | 0.24 | 2 | 5 | 4.47 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 6.00 | 0.38 | 1.17 | 0.78 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 4 | 2.63 | 0.93 | 0.27 | -0.01 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 6.50 | 0.37 | 0.76 | 0.57 | 0.77 | +0.42 | +120.00% | 0.09 | 50 | 212 | 2.20 | 0.74 | 0.48 | -0.03 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 7.00 | 0.13 | 0.30 | 0.22 | 0.25 | +0.03 | +13.64% | 0.03 | 1,685 | 1,317 | 1.04 | 0.47 | 0.59 | -0.04 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 7.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.01 | -10.00% | 0.01 | 11,729 | 1,420 | 1.15 | 0.23 | 0.42 | -0.03 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 8.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 1,399 | 1,050 | 1.27 | 0.09 | 0.22 | -0.02 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 105 | 201 | 1.32 | 0.03 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 268 | 1.69 | 0.01 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.35 | 0.00 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.24 | 0.12 | 0.02 | +0.01 | +100.00% | 0.01 | 2 | 434 | 4.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.74 | 0.37 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.74 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.19 | 0.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 99 | 4.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.99 | 0.50 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 10 | 8.44 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 1,571 | 2.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 7.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.23 | 0.12 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.31 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 3:59:54 PM EST |
| 13.50 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.69 | 0.35 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:54 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 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 3:59:54 PM EST |
| 1.50 | 0.00 | 0.23 | 0.12 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.74 | 0.37 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.08 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.06 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:54 PM EST |
| 6.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.01 | 13 | 364 | 1.16 | -0.07 | 0.27 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 6.50 | 0.06 | 0.12 | 0.09 | 0.10 | -0.10 | -50.00% | 0.01 | 55 | 983 | 0.84 | -0.26 | 0.48 | -0.03 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 7.00 | 0.21 | 0.50 | 0.36 | 0.25 | -0.21 | -45.66% | 0.05 | 37 | 420 | 1.19 | -0.53 | 0.59 | -0.04 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 7.50 | 0.42 | 1.12 | 0.77 | 0.45 | -0.56 | -55.45% | 0.10 | 7 | 226 | 3.00 | -0.77 | 0.42 | -0.03 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 8.00 | 0.91 | 1.48 | 1.20 | 1.40 | 0.00 | 0.00% | 0.15 | 0 | 167 | 3.02 | -0.91 | 0.22 | -0.02 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 8.50 | 1.36 | 2.01 | 1.69 | 1.68 | -0.14 | -7.70% | 0.20 | 4 | 107 | 0.00 | -0.97 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 9.00 | 1.85 | 2.72 | 2.29 | 1.95 | 0.00 | 0.00% | 0.25 | 0 | 24 | 0.00 | -0.99 | 0.03 | 0.00 | 2/13/2026 | 2/24/2026 3:59:54 PM EST |
| 9.50 | 2.15 | 3.40 | 2.78 | 2.83 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.00 | -1.00 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 10.00 | 2.65 | 3.90 | 3.28 | 3.24 | -0.10 | -3.00% | 0.33 | 1 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 10.50 | 3.35 | 4.40 | 3.88 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 11.00 | 3.85 | 4.90 | 4.38 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 11.50 | 4.35 | 5.40 | 4.88 | % | 0.42 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 12.00 | 4.85 | 5.90 | 5.38 | % | 0.45 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 12.50 | 5.35 | 6.55 | 5.95 | % | 0.48 | 0 | 0 | 8.84 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 13.00 | 5.85 | 7.05 | 6.45 | % | 0.50 | 0 | 0 | 9.10 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 13.50 | 6.35 | 7.55 | 6.95 | % | 0.51 | 0 | 0 | 9.35 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 14.00 | 6.85 | 8.05 | 7.45 | % | 0.53 | 0 | 0 | 9.59 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 15.00 | 7.85 | 9.05 | 8.45 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 16.00 | 8.85 | 10.05 | 9.45 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 17.00 | 9.75 | 11.05 | 10.40 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 18.00 | 10.20 | 12.50 | 11.35 | 11.59 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 19.00 | 11.20 | 13.50 | 12.35 | 12.48 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 20.00 | 12.20 | 14.50 | 13.35 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST |