Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $9.01 as of 5/18/2026 11:57:48 AM 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 | 7.55 | 8.85 | 8.20 | % | 8.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:50 PM EST | |||
| 2.00 | 6.60 | 7.85 | 7.23 | 6.70 | 0.00 | 0.00% | 3.62 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 3:59:50 PM EST |
| 2.50 | 6.00 | 7.35 | 6.68 | 6.15 | 0.00 | 0.00% | 2.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:50 PM EST |
| 3.00 | 5.50 | 6.85 | 6.18 | 5.75 | 0.00 | 0.00% | 2.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:50 PM EST |
| 3.50 | 5.05 | 6.10 | 5.58 | 4.36 | 0.00 | 0.00% | 1.59 | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/18/2026 3:59:50 PM EST |
| 4.00 | 4.55 | 5.60 | 5.08 | % | 1.27 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:50 PM EST | |||
| 4.50 | 4.05 | 5.20 | 4.63 | % | 1.03 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:50 PM EST | |||
| 5.00 | 3.55 | 4.70 | 4.13 | 3.78 | 0.00 | 0.00% | 0.83 | 0 | 10 | 5.52 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 3:59:50 PM EST |
| 5.50 | 2.97 | 4.35 | 3.66 | 3.15 | 0.00 | 0.00% | 0.67 | 0 | 1 | 5.69 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 3:59:50 PM EST |
| 6.00 | 3.00 | 3.70 | 3.35 | 3.06 | +0.09 | +3.03% | 0.56 | 44 | 45 | 4.24 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:50 PM EST |
| 6.50 | 2.07 | 3.20 | 2.64 | 2.49 | -0.07 | -2.74% | 0.41 | 1 | 15 | 3.68 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:50 PM EST |
| 7.00 | 1.79 | 2.77 | 2.28 | 2.16 | 0.00 | 0.00% | 0.33 | 0 | 102 | 3.45 | 0.99 | 0.02 | 0.00 | 5/15/2026 | 5/18/2026 3:59:50 PM EST |
| 7.50 | 1.81 | 2.15 | 1.98 | 1.99 | +0.29 | +17.06% | 0.26 | 5 | 428 | 2.52 | 0.97 | 0.05 | -0.01 | 5/18/2026 | 5/18/2026 3:59:50 PM EST |
| 8.00 | 1.43 | 1.78 | 1.61 | 1.63 | +0.43 | +35.84% | 0.20 | 61 | 148 | 2.43 | 0.93 | 0.13 | -0.02 | 5/18/2026 | 5/18/2026 3:59:50 PM EST |
| 8.50 | 0.84 | 1.24 | 1.04 | 1.03 | +0.16 | +18.40% | 0.12 | 28 | 205 | 1.82 | 0.84 | 0.23 | -0.03 | 5/18/2026 | 5/18/2026 3:59:50 PM EST |
| 9.00 | 0.58 | 0.70 | 0.64 | 0.70 | +0.24 | +52.18% | 0.07 | 3,316 | 2,332 | 0.97 | 0.69 | 0.34 | -0.05 | 5/18/2026 | 5/18/2026 3:59:50 PM EST |
| 9.50 | 0.35 | 0.41 | 0.38 | 0.39 | +0.15 | +62.50% | 0.04 | 3,224 | 381 | 1.03 | 0.50 | 0.38 | -0.05 | 5/18/2026 | 5/18/2026 3:59:50 PM EST |
| 10.00 | 0.21 | 0.23 | 0.22 | 0.21 | +0.09 | +75.00% | 0.02 | 13,619 | 468 | 1.09 | 0.33 | 0.34 | -0.05 | 5/18/2026 | 5/18/2026 3:59:50 PM EST |
| 10.50 | 0.12 | 0.15 | 0.14 | 0.13 | +0.02 | +18.19% | 0.01 | 1,217 | 222 | 1.18 | 0.20 | 0.25 | -0.04 | 5/18/2026 | 5/18/2026 3:59:50 PM EST |
| 11.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.01 | 1,845 | 344 | 1.19 | 0.12 | 0.17 | -0.03 | 5/18/2026 | 5/18/2026 3:59:50 PM EST |
| 11.50 | 0.00 | 0.24 | 0.12 | 0.05 | -0.04 | -44.45% | 0.01 | 431 | 2 | 2.14 | 0.05 | 0.10 | -0.01 | 5/18/2026 | 5/18/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 50 | 7 | 1.60 | 0.03 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 22 | 4.10 | 0.01 | 0.02 | 0.00 | 5/6/2026 | 5/18/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.98 | 0.01 | 0.01 | 0.00 | 5/18/2026 3:59:50 PM EST | |||
| 13.50 | 0.00 | 0.71 | 0.36 | % | 0.03 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.93 | 0.47 | % | 0.03 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:50 PM EST | |||
| 14.50 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 151 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:50 PM EST |
| 15.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.01 | -50.00% | 0.01 | 3 | 125 | 3.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/18/2026 3:59:50 PM EST |
| 2.50 | 0.00 | 0.23 | 0.12 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.23 | 0.12 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:50 PM EST | |||
| 3.50 | 0.00 | 0.93 | 0.47 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.98 | 0.49 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:50 PM EST | |||
| 4.50 | 0.00 | 0.73 | 0.37 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 60 | 9.11 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/18/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 3:59:50 PM EST |
| 5.50 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 7.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.60 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 3:59:50 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 98 | 3.06 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 287 | 454 | 1.60 | -0.01 | 0.02 | 0.00 | 5/18/2026 | 5/18/2026 3:59:50 PM EST |
| 7.50 | 0.02 | 0.09 | 0.06 | 0.02 | -0.03 | -60.00% | 0.01 | 141 | 121 | 1.51 | -0.03 | 0.05 | -0.01 | 5/18/2026 | 5/18/2026 3:59:50 PM EST |
| 8.00 | 0.03 | 0.15 | 0.09 | 0.05 | -0.05 | -50.00% | 0.01 | 210 | 794 | 1.40 | -0.07 | 0.13 | -0.02 | 5/18/2026 | 5/18/2026 3:59:50 PM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.07 | -41.18% | 0.02 | 379 | 260 | 1.78 | -0.16 | 0.23 | -0.03 | 5/18/2026 | 5/18/2026 3:59:50 PM EST |
| 9.00 | 0.18 | 0.27 | 0.23 | 0.24 | -0.01 | -4.00% | 0.03 | 99 | 97 | 1.06 | -0.31 | 0.34 | -0.05 | 5/18/2026 | 5/18/2026 3:59:50 PM EST |
| 9.50 | 0.20 | 0.65 | 0.43 | 0.43 | -0.27 | -38.58% | 0.05 | 332 | 7 | 1.00 | -0.50 | 0.38 | -0.05 | 5/18/2026 | 5/18/2026 3:59:50 PM EST |
| 10.00 | 0.52 | 0.91 | 0.72 | 0.77 | -0.13 | -14.45% | 0.07 | 7 | 8 | 1.44 | -0.67 | 0.34 | -0.05 | 5/18/2026 | 5/18/2026 3:59:50 PM EST |
| 10.50 | 0.83 | 1.35 | 1.09 | % | 0.10 | 0 | 0 | 1.70 | -0.80 | 0.25 | -0.04 | 5/18/2026 3:59:50 PM EST | |||
| 11.00 | 1.24 | 1.79 | 1.52 | 1.63 | % | 0.14 | 2 | 0 | 1.81 | -0.88 | 0.17 | -0.03 | 5/18/2026 | 5/18/2026 3:59:50 PM EST | |
| 11.50 | 1.80 | 2.41 | 2.11 | % | 0.18 | 0 | 0 | 2.48 | -0.95 | 0.10 | -0.01 | 5/18/2026 3:59:50 PM EST | |||
| 12.00 | 2.13 | 3.00 | 2.57 | 3.24 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.04 | -0.97 | 0.06 | -0.01 | 5/8/2026 | 5/18/2026 3:59:50 PM EST |
| 12.50 | 2.62 | 3.20 | 2.91 | 3.96 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.22 | -0.99 | 0.02 | 0.00 | 5/12/2026 | 5/18/2026 3:59:50 PM EST |
| 13.00 | 3.25 | 3.90 | 3.58 | % | 0.28 | 0 | 0 | 3.21 | -0.99 | 0.01 | 0.00 | 5/18/2026 3:59:50 PM EST | |||
| 13.50 | 3.75 | 4.40 | 4.08 | % | 0.30 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:50 PM EST | |||
| 14.00 | 4.40 | 4.90 | 4.65 | % | 0.33 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:50 PM EST | |||
| 14.50 | 4.75 | 5.40 | 5.08 | % | 0.35 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:50 PM EST | |||
| 15.00 | 5.25 | 5.70 | 5.48 | % | 0.37 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:50 PM EST | |||
| 15.50 | 5.65 | 6.40 | 6.03 | % | 0.39 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:50 PM EST |