Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $7.52 as of 4/9/2026 10:00:13 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 | 5.90 | 7.35 | 6.63 | 6.35 | 0.00 | 0.00% | 6.63 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:48 PM EST |
| 2.00 | 4.85 | 6.25 | 5.55 | 5.35 | 0.00 | 0.00% | 2.77 | 0 | 1 | 8.18 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:48 PM EST |
| 2.50 | 4.35 | 5.75 | 5.05 | % | 2.02 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:48 PM EST | |||
| 3.00 | 3.85 | 5.05 | 4.45 | % | 1.48 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:48 PM EST | |||
| 3.50 | 3.35 | 4.55 | 3.95 | % | 1.13 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:48 PM EST | |||
| 4.00 | 2.88 | 4.05 | 3.47 | % | 0.87 | 0 | 67 | 3.68 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:48 PM EST | |||
| 4.50 | 2.35 | 3.55 | 2.95 | % | 0.66 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:48 PM EST | |||
| 5.00 | 2.00 | 2.95 | 2.48 | 1.91 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.42 | 0.99 | 0.01 | 0.00 | 4/2/2026 | 4/9/2026 3:59:48 PM EST |
| 5.50 | 1.44 | 2.39 | 1.92 | 2.12 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.87 | 0.97 | 0.04 | 0.00 | 3/23/2026 | 4/9/2026 3:59:48 PM EST |
| 6.00 | 1.08 | 1.92 | 1.50 | 1.20 | 0.00 | 0.00% | 0.25 | 0 | 151 | 1.60 | 0.93 | 0.10 | -0.01 | 4/6/2026 | 4/9/2026 3:59:48 PM EST |
| 6.50 | 0.53 | 1.63 | 1.08 | 0.89 | 0.00 | 0.00% | 0.17 | 0 | 34 | 1.69 | 0.84 | 0.18 | -0.01 | 4/7/2026 | 4/9/2026 3:59:48 PM EST |
| 7.00 | 0.61 | 1.02 | 0.82 | 0.72 | 0.00 | 0.00% | 0.12 | 0 | 659 | 1.15 | 0.71 | 0.27 | -0.01 | 4/8/2026 | 4/9/2026 3:59:48 PM EST |
| 7.50 | 0.50 | 0.57 | 0.54 | 0.56 | +0.06 | +12.00% | 0.07 | 458 | 130 | 0.84 | 0.55 | 0.33 | -0.02 | 4/9/2026 | 4/9/2026 3:59:48 PM EST |
| 8.00 | 0.12 | 0.38 | 0.25 | 0.35 | +0.05 | +16.67% | 0.03 | 860 | 415 | 0.85 | 0.39 | 0.32 | -0.02 | 4/9/2026 | 4/9/2026 3:59:48 PM EST |
| 8.50 | 0.00 | 0.26 | 0.13 | 0.24 | +0.03 | +14.29% | 0.02 | 6 | 158 | 0.93 | 0.26 | 0.27 | -0.01 | 4/9/2026 | 4/9/2026 3:59:48 PM EST |
| 9.00 | 0.08 | 0.18 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.88 | 0.17 | 0.21 | -0.01 | 4/8/2026 | 4/9/2026 3:59:48 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 1 | 2.20 | 0.09 | 0.14 | -0.01 | 4/9/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 231 | 1.46 | 0.05 | 0.09 | 0.00 | 4/6/2026 | 4/9/2026 3:59:48 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.90 | 0.02 | 0.05 | 0.00 | 4/9/2026 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.72 | 0.01 | 0.03 | 0.00 | 4/9/2026 3:59:48 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 5 | 2.86 | 0.01 | 0.01 | 0.00 | 4/9/2026 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 10 | 3.35 | 0.00 | 0.01 | 0.00 | 4/9/2026 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 5 | 3.13 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:48 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 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:48 PM EST |
| 2.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:48 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:48 PM EST | |||
| 3.50 | 0.01 | 0.24 | 0.13 | 0.02 | % | 0.04 | 4 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:48 PM EST | |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 40 | 4.76 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:48 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.14 | -93.34% | 0.01 | 15 | 101 | 1.61 | -0.01 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 3:59:48 PM EST |
| 5.50 | 0.00 | 0.07 | 0.04 | 0.05 | +0.02 | +66.67% | 0.01 | 10 | 43 | 1.23 | -0.03 | 0.04 | 0.00 | 4/9/2026 | 4/9/2026 3:59:48 PM EST |
| 6.00 | 0.03 | 0.15 | 0.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.98 | -0.07 | 0.10 | -0.01 | 4/7/2026 | 4/9/2026 3:59:48 PM EST |
| 6.50 | 0.09 | 0.23 | 0.16 | 0.15 | -0.08 | -34.79% | 0.02 | 11 | 194 | 0.91 | -0.16 | 0.18 | -0.01 | 4/9/2026 | 4/9/2026 3:59:48 PM EST |
| 7.00 | 0.19 | 0.31 | 0.25 | 0.26 | -0.08 | -23.53% | 0.04 | 192 | 263 | 0.81 | -0.29 | 0.27 | -0.01 | 4/9/2026 | 4/9/2026 3:59:48 PM EST |
| 7.50 | 0.24 | 0.53 | 0.39 | 0.84 | 0.00 | 0.00% | 0.05 | 0 | 75 | 0.67 | -0.45 | 0.33 | -0.02 | 4/8/2026 | 4/9/2026 3:59:48 PM EST |
| 8.00 | 0.65 | 0.85 | 0.75 | 0.82 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.80 | -0.61 | 0.32 | -0.02 | 4/8/2026 | 4/9/2026 3:59:48 PM EST |
| 8.50 | 0.93 | 1.52 | 1.23 | 1.52 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.93 | -0.74 | 0.27 | -0.01 | 4/7/2026 | 4/9/2026 3:59:48 PM EST |
| 9.00 | 1.18 | 2.26 | 1.72 | 1.92 | 0.00 | 0.00% | 0.19 | 0 | 19 | 2.22 | -0.83 | 0.21 | -0.01 | 4/7/2026 | 4/9/2026 3:59:48 PM EST |
| 9.50 | 1.43 | 2.98 | 2.21 | % | 0.23 | 0 | 34 | 2.80 | -0.91 | 0.14 | -0.01 | 4/9/2026 3:59:48 PM EST | |||
| 10.00 | 1.85 | 3.45 | 2.65 | 3.09 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.95 | -0.95 | 0.09 | 0.00 | 4/1/2026 | 4/9/2026 3:59:48 PM EST |
| 10.50 | 2.50 | 3.70 | 3.10 | 3.56 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.71 | -0.98 | 0.05 | 0.00 | 4/1/2026 | 4/9/2026 3:59:48 PM EST |
| 11.00 | 2.85 | 4.20 | 3.53 | 4.17 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.87 | -0.99 | 0.03 | 0.00 | 3/30/2026 | 4/9/2026 3:59:48 PM EST |
| 11.50 | 3.30 | 4.90 | 4.10 | % | 0.36 | 0 | 0 | 3.36 | -0.99 | 0.01 | 0.00 | 4/9/2026 3:59:48 PM EST | |||
| 12.00 | 3.85 | 5.40 | 4.63 | % | 0.39 | 0 | 0 | 3.50 | -1.00 | 0.01 | 0.00 | 4/9/2026 3:59:48 PM EST | |||
| 12.50 | 4.35 | 5.70 | 5.03 | % | 0.40 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:48 PM EST | |||
| 13.00 | 4.85 | 6.40 | 5.63 | % | 0.43 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:48 PM EST | |||
| 14.00 | 5.90 | 7.55 | 6.73 | % | 0.48 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:48 PM EST | |||
| 15.00 | 6.90 | 8.35 | 7.63 | % | 0.51 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:48 PM EST |