Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $7.15 as of 3/26/2026 9:55:41 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 | 5.80 | 6.75 | 6.28 | 6.27 | +0.30 | +5.03% | 6.28 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 2.00 | 4.80 | 5.75 | 5.28 | 5.28 | +0.20 | +3.94% | 2.64 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 2.50 | 4.20 | 5.20 | 4.70 | 4.51 | 0.00 | 0.00% | 1.88 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 3.00 | 3.70 | 4.70 | 4.20 | 4.11 | 0.00 | 0.00% | 1.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 3.50 | 3.20 | 4.20 | 3.70 | 3.72 | 0.00 | 0.00% | 1.06 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 4.00 | 2.69 | 3.70 | 3.20 | 3.24 | 0.00 | 0.00% | 0.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 4.50 | 2.18 | 3.20 | 2.69 | % | 0.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 5.00 | 2.04 | 2.64 | 2.34 | 2.29 | % | 0.47 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 5.50 | 1.48 | 2.11 | 1.80 | 1.90 | % | 0.33 | 1 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 6.00 | 1.03 | 1.43 | 1.23 | 1.45 | +0.19 | +15.08% | 0.20 | 41 | 69 | 5.14 | 0.99 | 0.05 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 6.50 | 0.55 | 0.98 | 0.77 | 0.79 | 0.00 | 0.00% | 0.12 | 0 | 377 | 4.15 | 0.92 | 0.30 | -0.02 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 7.00 | 0.23 | 0.35 | 0.29 | 0.23 | -0.09 | -28.13% | 0.04 | 1,453 | 1,131 | 1.27 | 0.65 | 0.75 | -0.11 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 7.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.04 | -40.00% | 0.01 | 1,369 | 2,080 | 1.20 | 0.29 | 0.64 | -0.09 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 16,592 | 2,067 | 1.36 | 0.10 | 0.29 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 1,494 | 1.93 | 0.02 | 0.08 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 947 | 4.24 | 0.00 | 0.01 | 0.00 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 394 | 8.30 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 50 | 1,998 | 3.11 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | 4.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 11.50 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 13.50 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 14.50 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 15.50 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 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 | 0.05 | 0.03 | % | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.74 | 0.37 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.39 | 0.20 | % | 0.05 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.73 | 0.37 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 68 | 3.49 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.68 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 6.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 123 | 193 | 2.26 | -0.01 | 0.05 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 6.50 | 0.02 | 0.18 | 0.10 | 0.03 | +0.01 | +50.00% | 0.02 | 1 | 1,357 | 2.23 | -0.08 | 0.30 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 7.00 | 0.04 | 0.21 | 0.13 | 0.12 | -0.02 | -14.29% | 0.02 | 44 | 367 | 1.33 | -0.35 | 0.75 | -0.11 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 7.50 | 0.29 | 0.51 | 0.40 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 529 | 2.05 | -0.71 | 0.64 | -0.09 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 8.00 | 0.67 | 1.03 | 0.85 | 0.79 | -0.18 | -18.56% | 0.11 | 10 | 83 | 3.20 | -0.90 | 0.29 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 8.50 | 1.01 | 1.65 | 1.33 | 1.36 | 0.00 | 0.00% | 0.16 | 0 | 25 | 5.02 | -0.98 | 0.08 | 0.00 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 9.00 | 1.52 | 2.17 | 1.85 | 1.83 | 0.00 | 0.00% | 0.21 | 0 | 23 | 5.96 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 9.50 | 1.85 | 2.67 | 2.26 | % | 0.24 | 0 | 4 | 6.67 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 10.00 | 2.22 | 3.30 | 2.76 | % | 0.28 | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 10.50 | 2.72 | 3.80 | 3.26 | % | 0.31 | 0 | 0 | 8.99 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 11.00 | 3.35 | 4.30 | 3.83 | % | 0.35 | 0 | 0 | 9.55 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 11.50 | 3.85 | 4.85 | 4.35 | % | 0.38 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 12.00 | 4.35 | 5.35 | 4.85 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 12.50 | 4.90 | 5.55 | 5.23 | % | 0.42 | 0 | 0 | 8.65 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 13.00 | 5.30 | 6.00 | 5.65 | % | 0.43 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 13.50 | 5.65 | 6.95 | 6.30 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 14.00 | 6.25 | 7.45 | 6.85 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 14.50 | 6.70 | 8.00 | 7.35 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 15.00 | 7.20 | 8.50 | 7.85 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 15.50 | 7.70 | 9.00 | 8.35 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST |