Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $10.36 as of 5/28/2026 9:10:51 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 | 8.85 | 10.10 | 9.48 | 8.95 | 0.00 | 0.00% | 9.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/28/2026 9:58:28 AM EST |
| 2.00 | 7.80 | 9.10 | 8.45 | 6.78 | 0.00 | 0.00% | 4.22 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/28/2026 9:58:28 AM EST |
| 3.00 | 6.85 | 8.15 | 7.50 | 7.41 | 0.00 | 0.00% | 2.50 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 3.50 | 6.35 | 7.65 | 7.00 | 6.93 | 0.00 | 0.00% | 2.00 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 4.00 | 5.85 | 7.15 | 6.50 | 6.49 | 0.00 | 0.00% | 1.62 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 4.50 | 5.35 | 6.65 | 6.00 | 5.97 | 0.00 | 0.00% | 1.33 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 5.00 | 5.10 | 5.85 | 5.48 | 5.42 | 0.00 | 0.00% | 1.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 5.50 | 4.50 | 5.35 | 4.93 | 5.25 | 0.00 | 0.00% | 0.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:58:28 AM EST |
| 6.00 | 4.35 | 4.85 | 4.60 | 4.55 | +0.04 | +0.89% | 0.77 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 6.50 | 3.50 | 4.35 | 3.93 | 1.90 | 0.00 | 0.00% | 0.60 | 0 | 9 | 9.59 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/28/2026 9:58:28 AM EST |
| 7.00 | 2.97 | 3.85 | 3.41 | 3.41 | +0.36 | +11.81% | 0.49 | 1 | 279 | 8.54 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 7.50 | 2.48 | 3.30 | 2.89 | 3.00 | -0.04 | -1.32% | 0.39 | 1 | 179 | 7.54 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 8.00 | 2.48 | 2.65 | 2.57 | 2.76 | +0.20 | +7.82% | 0.32 | 10 | 172 | 4.98 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 8.50 | 1.99 | 2.43 | 2.21 | 2.30 | +0.30 | +15.00% | 0.26 | 11 | 72 | 3.78 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 9.00 | 1.52 | 1.79 | 1.66 | 1.77 | +0.55 | +45.09% | 0.18 | 37 | 417 | 3.47 | 1.00 | 0.09 | 0.00 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 9.50 | 0.86 | 1.44 | 1.15 | 1.22 | -0.01 | -0.82% | 0.12 | 4 | 323 | 2.61 | 0.94 | 0.27 | -0.04 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 10.00 | 0.67 | 0.82 | 0.75 | 0.74 | -0.06 | -7.50% | 0.07 | 105 | 2,422 | 1.37 | 0.79 | 0.37 | -0.10 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 10.50 | 0.35 | 0.55 | 0.45 | 0.42 | -0.03 | -6.67% | 0.04 | 34 | 533 | 1.23 | 0.59 | 0.41 | -0.13 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 11.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.03 | -15.00% | 0.02 | 3,659 | 4,800 | 1.38 | 0.40 | 0.35 | -0.13 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 11.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.07 | -58.34% | 0.01 | 1,711 | 4,307 | 1.20 | 0.26 | 0.26 | -0.12 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1,889 | 4,815 | 1.18 | 0.16 | 0.17 | -0.07 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 61 | 805 | 1.49 | 0.08 | 0.11 | -0.03 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 10 | 287 | 2.46 | 0.03 | 0.05 | -0.01 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 13.50 | 0.00 | 0.93 | 0.47 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 7.64 | 0.01 | 0.02 | 0.00 | 5/26/2026 | 5/28/2026 9:58:28 AM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.79 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 5/28/2026 9:58:28 AM EST |
| 14.50 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 7.62 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/28/2026 9:58:28 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 16.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 17.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM 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 | 5/28/2026 9:58:28 AM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:58:28 AM EST |
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 4.00 | 0.00 | 1.39 | 0.70 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 4.50 | 0.00 | 0.73 | 0.37 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/28/2026 9:58:28 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 5.50 | 0.00 | 2.02 | 1.01 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 6.00 | 0.00 | 1.32 | 0.66 | 0.14 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/28/2026 9:58:28 AM EST |
| 6.50 | 0.00 | 0.73 | 0.37 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/28/2026 9:58:28 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 256 | 3.26 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/28/2026 9:58:28 AM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 398 | 668 | 3.32 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 88 | 3.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 339 | 5.89 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 9.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 566 | 2.08 | 0.00 | 0.09 | 0.00 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 9.50 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,468 | 2.81 | -0.06 | 0.27 | -0.04 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 10.00 | 0.00 | 0.13 | 0.07 | 0.08 | -0.09 | -52.95% | 0.01 | 5 | 617 | 1.87 | -0.21 | 0.37 | -0.10 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 10.50 | 0.10 | 0.79 | 0.45 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 572 | 2.07 | -0.41 | 0.41 | -0.13 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 11.00 | 0.37 | 0.70 | 0.54 | 0.78 | 0.00 | 0.00% | 0.05 | 0 | 149 | 3.44 | -0.60 | 0.35 | -0.13 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 11.50 | 0.74 | 1.14 | 0.94 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 3.32 | -0.74 | 0.26 | -0.12 | 5/26/2026 | 5/28/2026 9:58:28 AM EST |
| 12.00 | 1.09 | 1.89 | 1.49 | % | 0.12 | 0 | 0 | 0.00 | -0.84 | 0.17 | -0.07 | 5/28/2026 9:58:28 AM EST | |||
| 12.50 | 1.49 | 2.39 | 1.94 | 1.77 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.00 | -0.92 | 0.11 | -0.03 | 5/26/2026 | 5/28/2026 9:58:28 AM EST |
| 13.00 | 2.19 | 2.54 | 2.37 | 2.37 | +0.20 | +9.22% | 0.18 | 1 | 2 | 5.80 | -0.97 | 0.05 | -0.01 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 13.50 | 2.48 | 3.50 | 2.99 | % | 0.22 | 0 | 0 | 0.01 | -0.99 | 0.02 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 14.00 | 3.20 | 3.95 | 3.58 | 3.50 | -0.21 | -5.66% | 0.26 | 1 | 1 | 0.00 | -0.99 | 0.01 | 0.00 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 14.50 | 3.70 | 4.50 | 4.10 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 15.00 | 4.25 | 4.95 | 4.60 | % | 0.31 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 15.50 | 4.70 | 5.50 | 5.10 | % | 0.33 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 16.00 | 5.20 | 6.00 | 5.60 | % | 0.35 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 16.50 | 5.40 | 6.70 | 6.05 | % | 0.37 | 0 | 0 | 8.97 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 17.00 | 5.90 | 7.15 | 6.53 | % | 0.38 | 0 | 0 | 9.04 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST |