Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $7.50 as of 4/10/2026 5:15:27 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 | 6.25 | 7.05 | 6.65 | 6.90 | +0.60 | +9.53% | 6.65 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 2.00 | 5.35 | 6.05 | 5.70 | 5.90 | % | 2.85 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST | |
| 2.50 | 4.85 | 5.55 | 5.20 | 5.40 | +0.14 | +2.67% | 2.08 | 2 | 108 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 3.00 | 4.45 | 5.05 | 4.75 | 4.65 | -0.12 | -2.52% | 1.58 | 6 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 3.50 | 4.00 | 4.50 | 4.25 | 4.20 | -0.15 | -3.45% | 1.21 | 4 | 3 | 9.83 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 4.00 | 3.40 | 4.10 | 3.75 | 3.72 | -0.20 | -5.11% | 0.94 | 3 | 3 | 9.50 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 4.50 | 2.86 | 3.70 | 3.28 | 3.32 | 0.00 | 0.00% | 0.73 | 2 | 3 | 9.05 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 5.00 | 2.55 | 2.99 | 2.77 | 2.80 | -0.17 | -5.73% | 0.55 | 52 | 1,680 | 6.59 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 5.50 | 2.09 | 2.60 | 2.35 | 2.44 | +0.64 | +35.56% | 0.43 | 1 | 1 | 7.28 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 6.00 | 1.60 | 1.98 | 1.79 | 2.02 | 0.00 | 0.00% | 0.30 | 0 | 31 | 4.09 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 6.50 | 1.11 | 1.51 | 1.31 | 1.42 | +0.02 | +1.43% | 0.20 | 3 | 76 | 3.41 | 0.98 | 0.06 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 7.00 | 0.73 | 0.85 | 0.79 | 0.85 | -0.10 | -10.53% | 0.11 | 711 | 821 | 1.60 | 0.92 | 0.26 | -0.03 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 7.50 | 0.35 | 0.40 | 0.38 | 0.37 | -0.13 | -26.00% | 0.05 | 671 | 7,173 | 0.89 | 0.71 | 0.61 | -0.06 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.10 | -47.62% | 0.02 | 2,907 | 4,232 | 0.92 | 0.38 | 0.63 | -0.06 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 8.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 34 | 912 | 1.29 | 0.14 | 0.35 | -0.03 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 166 | 1.69 | 0.04 | 0.13 | -0.01 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 9.50 | 0.00 | 0.18 | 0.09 | 0.10 | +0.09 | +900.00% | 0.01 | 10 | 22 | 3.14 | 0.01 | 0.03 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 100 | 12,244 | 1.73 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 0.74 | 0.37 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.75 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 11.50 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 7.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,507 | 2.92 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 8.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.56 | 0.28 | % | 0.02 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | 0.10 | +0.09 | +900.00% | 0.00 | 3 | 1,263 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 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 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,809 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:50 PM EST |
| 3.50 | 0.00 | 0.74 | 0.37 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:50 PM EST |
| 4.50 | 0.00 | 0.74 | 0.37 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,034 | 3.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:50 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.35 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 707 | 2.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 1,352 | 1.43 | -0.01 | 0.06 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 7.00 | 0.01 | 0.22 | 0.12 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 734 | 1.63 | -0.08 | 0.26 | -0.03 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 7.50 | 0.08 | 0.15 | 0.12 | 0.10 | 0.00 | 0.00% | 0.02 | 68 | 1,697 | 1.02 | -0.29 | 0.61 | -0.06 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 8.00 | 0.20 | 0.42 | 0.31 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 210 | 1.21 | -0.62 | 0.63 | -0.06 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 8.50 | 0.61 | 0.93 | 0.77 | 0.79 | % | 0.09 | 2 | 0 | 1.95 | -0.86 | 0.35 | -0.03 | 4/15/2026 | 4/15/2026 3:59:50 PM EST | |
| 9.00 | 1.03 | 1.41 | 1.22 | 1.29 | % | 0.14 | 2 | 0 | 2.40 | -0.96 | 0.13 | -0.01 | 4/15/2026 | 4/15/2026 3:59:50 PM EST | |
| 9.50 | 1.54 | 1.91 | 1.73 | 1.81 | -0.42 | -18.84% | 0.18 | 2 | 1 | 2.89 | -0.99 | 0.03 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 10.00 | 1.73 | 2.43 | 2.08 | 2.08 | -0.18 | -7.97% | 0.21 | 15 | 323 | 3.45 | -1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 10.50 | 2.10 | 3.05 | 2.58 | 3.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:50 PM EST |
| 11.00 | 2.51 | 3.60 | 3.06 | % | 0.28 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 11.50 | 3.05 | 4.10 | 3.58 | 4.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:50 PM EST |
| 12.00 | 3.55 | 4.60 | 4.08 | 4.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:50 PM EST |
| 12.50 | 4.00 | 5.15 | 4.58 | 5.53 | 0.00 | 0.00% | 0.37 | 0 | 8 | 6.61 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:50 PM EST |
| 13.00 | 4.50 | 5.65 | 5.08 | % | 0.39 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 14.00 | 5.40 | 6.75 | 6.08 | 6.33 | 0.00 | 0.00% | 0.43 | 0 | 1 | 8.08 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 15.00 | 6.45 | 7.70 | 7.08 | 7.07 | -0.33 | -4.46% | 0.47 | 1 | 9 | 8.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 17.50 | 8.90 | 10.25 | 9.58 | % | 0.55 | 0 | 0 | 9.74 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 20.00 | 11.50 | 12.85 | 12.18 | 12.21 | % | 0.61 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |