Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $6.63 as of 2/13/2026 8:36:05 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 | 5.00 | 7.65 | 6.33 | % | 6.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 2.00 | 4.00 | 6.70 | 5.35 | % | 2.67 | 0 | 0 | 0.00 | 0.97 | 0.01 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 3.00 | 3.10 | 5.25 | 4.18 | % | 1.39 | 0 | 0 | 5.05 | 0.94 | 0.03 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 3.50 | 2.54 | 4.75 | 3.65 | % | 1.04 | 0 | 0 | 4.29 | 0.92 | 0.04 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 4.00 | 2.11 | 4.30 | 3.21 | % | 0.80 | 0 | 0 | 3.78 | 0.89 | 0.05 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 4.50 | 1.46 | 3.50 | 2.48 | % | 0.55 | 0 | 0 | 2.79 | 0.85 | 0.06 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 5.00 | 1.29 | 2.68 | 1.99 | % | 0.40 | 0 | 0 | 1.96 | 0.80 | 0.08 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 5.50 | 0.91 | 2.69 | 1.80 | % | 0.33 | 0 | 0 | 2.29 | 0.75 | 0.09 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 6.00 | 1.25 | 2.01 | 1.63 | % | 0.27 | 0 | 0 | 1.31 | 0.69 | 0.11 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 6.50 | 0.83 | 1.83 | 1.33 | % | 0.20 | 0 | 0 | 1.25 | 0.62 | 0.12 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 7.00 | 0.83 | 1.30 | 1.07 | % | 0.15 | 0 | 0 | 1.18 | 0.56 | 0.13 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 7.50 | 0.46 | 1.24 | 0.85 | 0.85 | % | 0.11 | 2 | 0 | 1.14 | 0.50 | 0.13 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 8.00 | 0.50 | 1.02 | 0.76 | 0.72 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.20 | 0.45 | 0.12 | -0.01 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 8.50 | 0.28 | 0.91 | 0.60 | % | 0.07 | 0 | 0 | 1.15 | 0.41 | 0.12 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 9.00 | 0.15 | 0.81 | 0.48 | % | 0.05 | 0 | 0 | 1.12 | 0.37 | 0.11 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 9.50 | 0.11 | 0.77 | 0.44 | % | 0.05 | 0 | 0 | 1.16 | 0.34 | 0.10 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 10.00 | 0.08 | 0.72 | 0.40 | % | 0.04 | 0 | 0 | 1.19 | 0.31 | 0.10 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 10.50 | 0.05 | 0.74 | 0.40 | % | 0.04 | 0 | 0 | 1.24 | 0.29 | 0.09 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 1.81 | 0.21 | 0.09 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 11.50 | 0.05 | 1.79 | 0.92 | % | 0.08 | 0 | 0 | 1.92 | 0.20 | 0.08 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 2.30 | 1.15 | % | 0.10 | 0 | 0 | 3.58 | 0.15 | 0.08 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 2.28 | 1.14 | % | 0.09 | 0 | 0 | 3.63 | 0.13 | 0.07 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 1.59 | 0.80 | % | 0.06 | 0 | 0 | 2.99 | 0.11 | 0.06 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 2.26 | 1.13 | % | 0.08 | 0 | 0 | 3.80 | 0.08 | 0.05 | 0.00 | 2/13/2026 3:59:57 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 | 2.12 | 1.06 | % | 1.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | -0.03 | 0.01 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.74 | 0.37 | % | 0.12 | 0 | 0 | 2.21 | -0.06 | 0.03 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.74 | 0.37 | % | 0.11 | 0 | 0 | 2.86 | -0.08 | 0.04 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.74 | 0.37 | % | 0.09 | 0 | 0 | 2.45 | -0.11 | 0.05 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.74 | 0.37 | % | 0.08 | 0 | 0 | 2.09 | -0.15 | 0.06 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 5.00 | 0.05 | 0.74 | 0.40 | % | 0.08 | 0 | 0 | 1.19 | -0.20 | 0.08 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 5.50 | 0.18 | 0.86 | 0.52 | % | 0.09 | 0 | 0 | 1.16 | -0.25 | 0.09 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 6.00 | 0.45 | 1.09 | 0.77 | % | 0.13 | 0 | 0 | 1.22 | -0.31 | 0.11 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 6.50 | 0.70 | 1.36 | 1.03 | % | 0.16 | 0 | 0 | 1.23 | -0.38 | 0.12 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 7.00 | 0.93 | 1.48 | 1.21 | 1.21 | % | 0.17 | 1 | 0 | 1.11 | -0.44 | 0.13 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 7.50 | 1.21 | 1.83 | 1.52 | 1.43 | % | 0.20 | 16 | 0 | 1.10 | -0.50 | 0.13 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 8.00 | 1.44 | 2.41 | 1.93 | % | 0.24 | 0 | 0 | 1.15 | -0.55 | 0.12 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 8.50 | 1.94 | 2.73 | 2.34 | % | 0.28 | 0 | 0 | 1.18 | -0.59 | 0.12 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 9.00 | 2.29 | 3.40 | 2.85 | % | 0.32 | 0 | 0 | 1.27 | -0.63 | 0.11 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 9.50 | 2.26 | 4.80 | 3.53 | % | 0.37 | 0 | 0 | 2.96 | -0.66 | 0.10 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 10.00 | 2.64 | 5.25 | 3.95 | % | 0.40 | 0 | 0 | 3.01 | -0.69 | 0.10 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 10.50 | 2.93 | 5.70 | 4.32 | % | 0.41 | 0 | 0 | 3.05 | -0.71 | 0.09 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 11.00 | 3.10 | 6.25 | 4.68 | % | 0.43 | 0 | 0 | 3.19 | -0.79 | 0.09 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 11.50 | 2.99 | 6.70 | 4.85 | % | 0.42 | 0 | 0 | 3.22 | -0.80 | 0.08 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 12.00 | 3.50 | 7.20 | 5.35 | % | 0.45 | 0 | 0 | 3.30 | -0.85 | 0.08 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 12.50 | 3.95 | 7.65 | 5.80 | % | 0.46 | 0 | 0 | 3.32 | -0.87 | 0.07 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 13.00 | 4.45 | 8.15 | 6.30 | % | 0.48 | 0 | 0 | 3.38 | -0.89 | 0.06 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 14.00 | 5.45 | 9.10 | 7.28 | % | 0.52 | 0 | 0 | 3.46 | -0.92 | 0.05 | 0.00 | 2/13/2026 3:59:57 PM EST |