Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $6.72 as of 4/6/2026 6:06:25 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 | 5.95 | 6.65 | 6.30 | 6.22 | % | 6.30 | 27 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:45 PM EST | |
| 2.00 | 5.10 | 5.85 | 5.48 | 5.22 | +0.36 | +7.41% | 2.74 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |
| 2.50 | 4.60 | 5.15 | 4.88 | 4.75 | % | 1.95 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:45 PM EST | |
| 3.00 | 4.10 | 4.65 | 4.38 | 4.27 | % | 1.46 | 3 | 1 | 9.09 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:45 PM EST | |
| 3.50 | 3.60 | 4.15 | 3.88 | 3.55 | % | 1.11 | 1 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:45 PM EST | |
| 4.00 | 3.10 | 3.65 | 3.38 | 3.28 | +0.30 | +10.07% | 0.84 | 1 | 1 | 6.67 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |
| 4.50 | 2.05 | 3.75 | 2.90 | 2.79 | +0.29 | +11.60% | 0.64 | 1 | 2 | 9.02 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |
| 5.00 | 2.06 | 2.59 | 2.33 | 2.19 | +0.42 | +23.73% | 0.47 | 4 | 30 | 4.48 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |
| 5.50 | 1.49 | 2.11 | 1.80 | 1.60 | +0.01 | +0.63% | 0.33 | 4 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |
| 6.00 | 1.03 | 1.56 | 1.30 | 1.30 | +0.17 | +15.05% | 0.22 | 8 | 10 | 2.83 | 1.00 | 0.09 | 0.00 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |
| 6.50 | 0.70 | 1.00 | 0.85 | 0.76 | +0.29 | +61.71% | 0.13 | 85 | 233 | 1.90 | 0.91 | 0.34 | -0.01 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |
| 7.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.20 | +80.00% | 0.06 | 1,076 | 464 | 0.76 | 0.70 | 0.53 | -0.03 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |
| 7.50 | 0.21 | 0.22 | 0.22 | 0.21 | +0.11 | +110.00% | 0.03 | 5,496 | 822 | 0.93 | 0.42 | 0.53 | -0.03 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |
| 8.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.05 | +125.00% | 0.01 | 511 | 627 | 0.99 | 0.22 | 0.35 | -0.02 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |
| 8.50 | 0.01 | 0.24 | 0.13 | 0.02 | +0.01 | +100.00% | 0.02 | 1,467 | 873 | 1.44 | 0.09 | 0.18 | -0.01 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 119 | 274 | 1.35 | 0.03 | 0.08 | -0.01 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 1 | 4 | 1.60 | 0.01 | 0.03 | 0.00 | 4/6/2026 | 4/6/2026 3:59:45 PM EST | |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.69 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/6/2026 3:59:45 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 3 | 6.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:45 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:45 PM EST | |||
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:45 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.97 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:45 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:45 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:45 PM EST | |||
| 13.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:45 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 8.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 8.26 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:45 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 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:45 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:45 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.36 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:45 PM EST |
| 3.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.31 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:45 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.71 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:45 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 5 | 2.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 180 | 1.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 24 | 110 | 1.57 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 111 | 414 | 1.13 | 0.00 | 0.09 | 0.00 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |
| 6.50 | 0.00 | 0.06 | 0.03 | 0.06 | -0.09 | -60.00% | 0.00 | 530 | 1,212 | 1.02 | -0.09 | 0.34 | -0.01 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |
| 7.00 | 0.13 | 0.20 | 0.17 | 0.15 | -0.23 | -60.53% | 0.02 | 645 | 714 | 0.98 | -0.30 | 0.53 | -0.03 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |
| 7.50 | 0.35 | 0.59 | 0.47 | 0.40 | -0.45 | -52.95% | 0.06 | 9 | 66 | 1.17 | -0.58 | 0.53 | -0.03 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |
| 8.00 | 0.54 | 1.49 | 1.02 | 1.08 | -0.23 | -17.56% | 0.13 | 140 | 142 | 3.36 | -0.78 | 0.35 | -0.02 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |
| 8.50 | 0.73 | 2.01 | 1.37 | 1.63 | -0.31 | -15.98% | 0.16 | 4 | 18 | 3.93 | -0.91 | 0.18 | -0.01 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |
| 9.00 | 1.38 | 2.48 | 1.93 | 2.12 | 0.00 | 0.00% | 0.21 | 0 | 12 | 4.26 | -0.97 | 0.08 | -0.01 | 4/2/2026 | 4/6/2026 3:59:45 PM EST |
| 9.50 | 1.94 | 2.73 | 2.34 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.75 | -0.99 | 0.03 | 0.00 | 4/2/2026 | 4/6/2026 3:59:45 PM EST |
| 10.00 | 2.48 | 3.15 | 2.82 | 3.15 | 0.00 | 0.00% | 0.28 | 0 | 6 | 3.78 | -1.00 | 0.01 | 0.00 | 4/1/2026 | 4/6/2026 3:59:45 PM EST |
| 10.50 | 3.00 | 3.80 | 3.40 | 3.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:45 PM EST |
| 11.00 | 3.55 | 4.20 | 3.88 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:45 PM EST | |||
| 11.50 | 3.95 | 4.85 | 4.40 | % | 0.38 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:45 PM EST | |||
| 12.00 | 4.45 | 5.25 | 4.85 | % | 0.40 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:45 PM EST | |||
| 12.50 | 4.85 | 6.10 | 5.48 | 5.53 | 0.00 | 0.00% | 0.44 | 1 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |
| 13.00 | 5.30 | 6.45 | 5.88 | 5.93 | -0.22 | -3.58% | 0.45 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |
| 13.50 | 6.05 | 6.75 | 6.40 | 6.70 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:45 PM EST |
| 14.00 | 6.45 | 7.25 | 6.85 | 7.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:45 PM EST |
| 15.00 | 7.40 | 8.40 | 7.90 | 8.08 | % | 0.53 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:45 PM EST |