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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.70 | 7.65 | 6.18 | % | 3.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 3.00 | 3.70 | 6.70 | 5.20 | % | 1.73 | 0 | 0 | 7.29 | 0.98 | 0.02 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 3.50 | 3.20 | 5.65 | 4.43 | % | 1.27 | 0 | 0 | 4.79 | 0.97 | 0.02 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 4.00 | 2.73 | 5.70 | 4.22 | % | 1.05 | 0 | 0 | 5.26 | 0.94 | 0.03 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 4.50 | 2.66 | 3.95 | 3.31 | % | 0.74 | 0 | 0 | 2.49 | 0.90 | 0.05 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 5.00 | 2.18 | 3.20 | 2.69 | 2.94 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.78 | 0.87 | 0.06 | -0.01 | 4/15/2026 | 4/16/2026 3:59:57 PM EST |
| 5.50 | 1.66 | 3.15 | 2.41 | % | 0.44 | 0 | 0 | 2.13 | 0.82 | 0.07 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 6.00 | 1.39 | 2.64 | 2.02 | % | 0.34 | 0 | 0 | 1.82 | 0.77 | 0.08 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 6.50 | 1.04 | 2.23 | 1.64 | % | 0.25 | 0 | 0 | 1.65 | 0.72 | 0.10 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 7.00 | 1.04 | 1.56 | 1.30 | % | 0.19 | 0 | 0 | 0.94 | 0.66 | 0.11 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 7.50 | 0.80 | 1.24 | 1.02 | 1.29 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.92 | 0.59 | 0.13 | -0.01 | 4/14/2026 | 4/16/2026 3:59:57 PM EST |
| 8.00 | 0.64 | 1.10 | 0.87 | 0.85 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.97 | 0.51 | 0.15 | -0.01 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 8.50 | 0.47 | 0.84 | 0.66 | 0.71 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.93 | 0.43 | 0.16 | -0.01 | 4/9/2026 | 4/16/2026 3:59:57 PM EST |
| 9.00 | 0.22 | 0.83 | 0.53 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.93 | 0.33 | 0.17 | -0.01 | 4/9/2026 | 4/16/2026 3:59:57 PM EST |
| 9.50 | 0.27 | 0.66 | 0.47 | % | 0.05 | 0 | 0 | 0.99 | 0.25 | 0.15 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 10.00 | 0.27 | 0.60 | 0.44 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 50 | 1.06 | 0.18 | 0.13 | -0.01 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 10.50 | 0.01 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.98 | 0.10 | 0.10 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 1.58 | 0.09 | 0.09 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 1.67 | 0.09 | 0.08 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 1.75 | 0.08 | 0.07 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 12.50 | 0.03 | 0.74 | 0.39 | % | 0.03 | 0 | 0 | 1.30 | 0.02 | 0.02 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 1.90 | 0.02 | 0.02 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 2.02 | 0.02 | 0.02 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 15.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.94 | 0.47 | % | 0.23 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 3.00 | 0.01 | 0.20 | 0.11 | % | 0.04 | 0 | 0 | 1.76 | -0.02 | 0.02 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.74 | 0.37 | % | 0.11 | 0 | 0 | 3.23 | -0.03 | 0.02 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.74 | 0.37 | % | 0.09 | 0 | 0 | 2.80 | -0.06 | 0.03 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.43 | -0.10 | 0.05 | -0.01 | 4/10/2026 | 4/16/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.13 | -0.13 | 0.06 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.74 | 0.37 | % | 0.07 | 0 | 0 | 1.82 | -0.18 | 0.07 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 6.00 | 0.03 | 0.42 | 0.23 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.79 | -0.23 | 0.08 | -0.01 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 6.50 | 0.16 | 0.61 | 0.39 | 0.43 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.85 | -0.28 | 0.10 | -0.01 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 7.00 | 0.48 | 0.78 | 0.63 | 0.61 | 0.00 | 0.00% | 0.09 | 0 | 202 | 0.92 | -0.34 | 0.11 | -0.01 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 7.50 | 0.70 | 1.17 | 0.94 | 0.83 | 0.00 | 0.00% | 0.13 | 0 | 46 | 0.98 | -0.41 | 0.13 | -0.01 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 8.00 | 0.92 | 1.51 | 1.22 | % | 0.15 | 0 | 0 | 0.97 | -0.49 | 0.15 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 8.50 | 1.23 | 1.74 | 1.49 | 1.86 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.91 | -0.57 | 0.16 | -0.01 | 4/13/2026 | 4/16/2026 3:59:57 PM EST |
| 9.00 | 1.50 | 2.15 | 1.83 | 1.79 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.87 | -0.67 | 0.17 | -0.01 | 4/14/2026 | 4/16/2026 3:59:57 PM EST |
| 9.50 | 2.02 | 2.49 | 2.26 | 2.26 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.92 | -0.75 | 0.15 | -0.01 | 4/14/2026 | 4/16/2026 3:59:57 PM EST |
| 10.00 | 2.08 | 4.00 | 3.04 | % | 0.30 | 0 | 0 | 2.29 | -0.82 | 0.13 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 10.50 | 2.31 | 3.85 | 3.08 | 3.63 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.78 | -0.90 | 0.10 | 0.00 | 4/10/2026 | 4/16/2026 3:59:57 PM EST |
| 11.00 | 2.21 | 4.90 | 3.56 | 3.93 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.41 | -0.91 | 0.09 | 0.00 | 4/10/2026 | 4/16/2026 3:59:57 PM EST |
| 11.50 | 2.74 | 5.35 | 4.05 | % | 0.35 | 0 | 0 | 2.45 | -0.91 | 0.08 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 12.00 | 3.10 | 5.80 | 4.45 | % | 0.37 | 0 | 0 | 2.49 | -0.92 | 0.07 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 12.50 | 4.25 | 5.75 | 5.00 | % | 0.40 | 0 | 0 | 2.03 | -0.98 | 0.02 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 13.00 | 4.70 | 6.80 | 5.75 | % | 0.44 | 0 | 0 | 2.65 | -0.98 | 0.02 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 14.00 | 5.70 | 7.20 | 6.45 | % | 0.46 | 0 | 0 | 2.19 | -0.98 | 0.02 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 15.00 | % | 0.00 | 0 | 0 | EST |