Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $7.74 as of 3/12/2026 6:57:12 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 | 5.60 | 8.00 | 6.80 | % | 6.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:22 PM EST | |||
| 2.00 | 4.60 | 7.05 | 5.83 | % | 2.92 | 0 | 0 | 0.01 | 0.98 | 0.01 | -0.01 | 3/12/2026 3:59:22 PM EST | |||
| 3.00 | 3.60 | 5.40 | 4.50 | % | 1.50 | 0 | 0 | 5.72 | 0.95 | 0.02 | -0.01 | 3/12/2026 3:59:22 PM EST | |||
| 3.50 | 3.10 | 4.90 | 4.00 | % | 1.14 | 0 | 0 | 4.79 | 0.93 | 0.03 | -0.01 | 3/12/2026 3:59:22 PM EST | |||
| 4.00 | 2.63 | 4.40 | 3.52 | 3.72 | 0.00 | 0.00% | 0.88 | 0 | 67 | 3.98 | 0.90 | 0.04 | -0.01 | 3/6/2026 | 3/12/2026 3:59:22 PM EST |
| 4.50 | 1.63 | 4.00 | 2.82 | % | 0.63 | 0 | 0 | 3.67 | 0.87 | 0.05 | -0.02 | 3/12/2026 3:59:22 PM EST | |||
| 5.00 | 1.54 | 3.55 | 2.55 | % | 0.51 | 0 | 0 | 3.07 | 0.83 | 0.06 | -0.02 | 3/12/2026 3:59:22 PM EST | |||
| 5.50 | 1.60 | 3.50 | 2.55 | % | 0.46 | 0 | 0 | 3.36 | 0.79 | 0.07 | -0.02 | 3/12/2026 3:59:22 PM EST | |||
| 6.00 | 1.39 | 1.89 | 1.64 | 2.04 | % | 0.27 | 2 | 0 | 0.96 | 0.74 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:22 PM EST | |
| 6.50 | 1.03 | 2.58 | 1.81 | % | 0.28 | 0 | 0 | 1.53 | 0.69 | 0.10 | -0.02 | 3/12/2026 3:59:22 PM EST | |||
| 7.00 | 0.78 | 1.27 | 1.03 | 1.04 | -0.95 | -47.74% | 0.15 | 109 | 10 | 0.90 | 0.64 | 0.12 | -0.02 | 3/12/2026 | 3/12/2026 3:59:22 PM EST |
| 7.50 | 0.76 | 1.02 | 0.89 | 0.98 | % | 0.12 | 6 | 0 | 0.99 | 0.57 | 0.13 | -0.02 | 3/12/2026 | 3/12/2026 3:59:22 PM EST | |
| 8.00 | 0.65 | 0.82 | 0.74 | 0.80 | -0.39 | -32.78% | 0.09 | 57 | 76 | 1.01 | 0.50 | 0.14 | -0.02 | 3/12/2026 | 3/12/2026 3:59:22 PM EST |
| 8.50 | 0.36 | 1.31 | 0.84 | 0.90 | % | 0.10 | 1 | 0 | 1.27 | 0.44 | 0.14 | -0.02 | 3/12/2026 | 3/12/2026 3:59:22 PM EST | |
| 9.00 | 0.30 | 0.98 | 0.64 | 0.98 | +0.13 | +15.30% | 0.07 | 10 | 20 | 1.19 | 0.38 | 0.14 | -0.02 | 3/12/2026 | 3/12/2026 3:59:22 PM EST |
| 9.50 | 0.36 | 0.54 | 0.45 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.10 | 0.33 | 0.14 | -0.01 | 3/11/2026 | 3/12/2026 3:59:22 PM EST |
| 10.00 | 0.30 | 0.65 | 0.48 | 0.50 | -0.05 | -9.10% | 0.05 | 114 | 127 | 1.23 | 0.28 | 0.13 | -0.01 | 3/12/2026 | 3/12/2026 3:59:22 PM EST |
| 10.50 | 0.14 | 0.89 | 0.52 | % | 0.05 | 0 | 0 | 1.34 | 0.24 | 0.12 | -0.01 | 3/12/2026 3:59:22 PM EST | |||
| 11.00 | 0.10 | 0.85 | 0.48 | % | 0.04 | 0 | 0 | 1.36 | 0.21 | 0.11 | -0.01 | 3/12/2026 3:59:22 PM EST | |||
| 11.50 | 0.21 | 0.36 | 0.29 | 0.49 | % | 0.03 | 5 | 0 | 1.24 | 0.19 | 0.10 | -0.01 | 3/12/2026 | 3/12/2026 3:59:22 PM EST | |
| 12.00 | 0.04 | 0.79 | 0.42 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.39 | 0.16 | 0.09 | -0.01 | 3/11/2026 | 3/12/2026 3:59:22 PM EST |
| 12.50 | 0.04 | 0.74 | 0.39 | 0.55 | % | 0.03 | 5 | 0 | 1.42 | 0.14 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 3:59:22 PM EST | |
| 13.00 | 0.01 | 0.76 | 0.39 | % | 0.03 | 0 | 0 | 1.41 | 0.12 | 0.07 | -0.01 | 3/12/2026 3:59:22 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.43 | 0.08 | 0.05 | -0.01 | 3/12/2026 3:59:22 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.99 | 0.06 | 0.04 | 0.00 | 3/12/2026 3:59:22 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 | 0.26 | 0.13 | % | 0.13 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:22 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.39 | -0.02 | 0.01 | -0.01 | 3/12/2026 3:59:22 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.31 | -0.05 | 0.02 | -0.01 | 3/12/2026 3:59:22 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.26 | -0.07 | 0.03 | -0.01 | 3/12/2026 3:59:22 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.10 | 0 | 40 | 2.82 | -0.10 | 0.04 | -0.01 | 3/9/2026 | 3/12/2026 3:59:22 PM EST |
| 4.50 | 0.00 | 0.95 | 0.48 | % | 0.11 | 0 | 0 | 2.78 | -0.13 | 0.05 | -0.02 | 3/12/2026 3:59:22 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.09 | -0.17 | 0.06 | -0.02 | 3/12/2026 3:59:22 PM EST | |||
| 5.50 | 0.03 | 0.78 | 0.41 | % | 0.07 | 0 | 0 | 1.19 | -0.21 | 0.07 | -0.02 | 3/12/2026 3:59:22 PM EST | |||
| 6.00 | 0.41 | 0.80 | 0.61 | 0.61 | +0.01 | +1.67% | 0.10 | 10 | 10 | 1.31 | -0.26 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:22 PM EST |
| 6.50 | 0.67 | 1.19 | 0.93 | 0.90 | +0.30 | +50.00% | 0.14 | 30 | 10 | 1.44 | -0.31 | 0.10 | -0.02 | 3/12/2026 | 3/12/2026 3:59:22 PM EST |
| 7.00 | 0.93 | 1.43 | 1.18 | 1.05 | % | 0.17 | 1 | 0 | 1.43 | -0.36 | 0.12 | -0.02 | 3/12/2026 | 3/12/2026 3:59:22 PM EST | |
| 7.50 | 1.24 | 1.70 | 1.47 | % | 0.20 | 0 | 0 | 1.43 | -0.43 | 0.13 | -0.02 | 3/12/2026 3:59:22 PM EST | |||
| 8.00 | 1.14 | 2.08 | 1.61 | 1.93 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.73 | -0.50 | 0.14 | -0.02 | 3/9/2026 | 3/12/2026 3:59:22 PM EST |
| 8.50 | 1.48 | 2.43 | 1.96 | 2.14 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.74 | -0.56 | 0.14 | -0.02 | 3/9/2026 | 3/12/2026 3:59:22 PM EST |
| 9.00 | 1.83 | 2.78 | 2.31 | 2.42 | 0.00 | 0.00% | 0.26 | 0 | 50 | 1.72 | -0.62 | 0.14 | -0.02 | 3/9/2026 | 3/12/2026 3:59:22 PM EST |
| 9.50 | 2.10 | 3.25 | 2.68 | 4.80 | 0.00 | 0.00% | 0.28 | 0 | 39 | 1.83 | -0.67 | 0.14 | -0.01 | 3/6/2026 | 3/12/2026 3:59:22 PM EST |
| 10.00 | 2.30 | 3.95 | 3.13 | % | 0.31 | 0 | 0 | 2.18 | -0.72 | 0.13 | -0.01 | 3/12/2026 3:59:22 PM EST | |||
| 10.50 | 2.71 | 4.30 | 3.51 | % | 0.33 | 0 | 0 | 1.89 | -0.76 | 0.12 | -0.01 | 3/12/2026 3:59:22 PM EST | |||
| 11.00 | 3.10 | 5.10 | 4.10 | % | 0.37 | 0 | 0 | 2.58 | -0.79 | 0.11 | -0.01 | 3/12/2026 3:59:22 PM EST | |||
| 11.50 | 3.60 | 5.55 | 4.58 | % | 0.40 | 0 | 0 | 2.63 | -0.81 | 0.10 | -0.01 | 3/12/2026 3:59:22 PM EST | |||
| 12.00 | 4.00 | 6.05 | 5.03 | % | 0.42 | 0 | 0 | 2.73 | -0.84 | 0.09 | -0.01 | 3/12/2026 3:59:22 PM EST | |||
| 12.50 | 4.55 | 6.55 | 5.55 | % | 0.44 | 0 | 0 | 2.82 | -0.86 | 0.08 | -0.01 | 3/12/2026 3:59:22 PM EST | |||
| 13.00 | 5.05 | 7.00 | 6.03 | % | 0.46 | 0 | 0 | 2.85 | -0.88 | 0.07 | -0.01 | 3/12/2026 3:59:22 PM EST | |||
| 14.00 | 6.05 | 8.45 | 7.25 | % | 0.52 | 0 | 0 | 3.53 | -0.92 | 0.05 | -0.01 | 3/12/2026 3:59:22 PM EST | |||
| 15.00 | 7.10 | 9.00 | 8.05 | % | 0.54 | 0 | 0 | 3.17 | -0.94 | 0.04 | 0.00 | 3/12/2026 3:59:22 PM EST |