Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $7.44 as of 4/30/2026 4:58:01 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 | 6.20 | 8.90 | 7.55 | % | 3.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 3.00 | 5.30 | 7.90 | 6.60 | % | 2.20 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 3.50 | 4.80 | 7.45 | 6.13 | % | 1.75 | 0 | 0 | 6.30 | 0.99 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 4.00 | 4.30 | 6.40 | 5.35 | % | 1.34 | 0 | 0 | 4.39 | 0.99 | 0.01 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 4.50 | 3.80 | 5.95 | 4.88 | % | 1.08 | 0 | 0 | 3.97 | 0.98 | 0.02 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 5.00 | 3.40 | 4.50 | 3.95 | % | 0.79 | 0 | 0 | 2.08 | 0.96 | 0.03 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 5.50 | 2.82 | 4.95 | 3.89 | % | 0.71 | 0 | 0 | 3.15 | 0.94 | 0.04 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 6.00 | 2.39 | 4.25 | 3.32 | % | 0.55 | 0 | 0 | 2.56 | 0.91 | 0.05 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 6.50 | 1.34 | 3.90 | 2.62 | % | 0.40 | 0 | 0 | 2.44 | 0.87 | 0.07 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 7.00 | 0.50 | 3.30 | 1.90 | % | 0.27 | 0 | 0 | 2.05 | 0.82 | 0.09 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 7.50 | 0.77 | 2.98 | 1.88 | % | 0.25 | 0 | 0 | 1.97 | 0.77 | 0.10 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 8.00 | 0.95 | 2.53 | 1.74 | 0.90 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.77 | 0.71 | 0.12 | -0.01 | 4/30/2026 | 5/1/2026 3:59:33 PM EST |
| 8.50 | 1.01 | 1.69 | 1.35 | 0.66 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.90 | 0.64 | 0.13 | -0.01 | 4/30/2026 | 5/1/2026 3:59:33 PM EST |
| 9.00 | 0.76 | 1.36 | 1.06 | 1.01 | % | 0.12 | 2 | 0 | 0.86 | 0.57 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 3:59:33 PM EST | |
| 9.50 | 0.77 | 1.13 | 0.95 | % | 0.10 | 0 | 0 | 0.93 | 0.50 | 0.14 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 10.00 | 0.39 | 1.13 | 0.76 | % | 0.08 | 0 | 0 | 0.91 | 0.44 | 0.14 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 10.50 | 0.47 | 0.84 | 0.66 | % | 0.06 | 0 | 0 | 0.95 | 0.39 | 0.13 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 11.00 | 0.20 | 0.68 | 0.44 | 0.49 | % | 0.04 | 1 | 0 | 0.85 | 0.35 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 3:59:33 PM EST | |
| 11.50 | 0.31 | 0.48 | 0.40 | % | 0.03 | 0 | 0 | 0.91 | 0.31 | 0.11 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 12.00 | 0.00 | 2.33 | 1.17 | % | 0.10 | 0 | 0 | 2.67 | 0.22 | 0.11 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 12.50 | 0.00 | 2.32 | 1.16 | % | 0.09 | 0 | 0 | 2.75 | 0.19 | 0.10 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 13.00 | 0.00 | 2.30 | 1.15 | % | 0.09 | 0 | 0 | 2.82 | 0.16 | 0.08 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 14.00 | 0.00 | 2.27 | 1.14 | % | 0.08 | 0 | 0 | 2.94 | 0.11 | 0.06 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 15.00 | 0.00 | 2.25 | 1.13 | % | 0.08 | 0 | 0 | 3.06 | 0.07 | 0.05 | 0.00 | 5/1/2026 3:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.12 | 1.06 | % | 0.53 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 8.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 3.50 | 0.01 | 0.72 | 0.37 | % | 0.11 | 0 | 0 | 2.37 | -0.01 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 4.00 | 0.00 | 0.72 | 0.36 | % | 0.09 | 0 | 0 | 3.07 | -0.01 | 0.01 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 4.50 | 0.00 | 0.98 | 0.49 | % | 0.11 | 0 | 0 | 3.16 | -0.02 | 0.02 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 5.00 | 0.00 | 1.12 | 0.56 | % | 0.11 | 0 | 0 | 3.01 | -0.04 | 0.03 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 5.50 | 0.00 | 1.12 | 0.56 | % | 0.10 | 0 | 0 | 2.68 | -0.06 | 0.04 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 6.00 | 0.00 | 1.12 | 0.56 | % | 0.09 | 0 | 0 | 2.38 | -0.09 | 0.05 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 6.50 | 0.00 | 0.72 | 0.36 | 0.21 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.64 | -0.13 | 0.07 | -0.01 | 4/30/2026 | 5/1/2026 3:59:33 PM EST |
| 7.00 | 0.00 | 1.13 | 0.57 | % | 0.08 | 0 | 0 | 1.86 | -0.18 | 0.09 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 7.50 | 0.05 | 1.21 | 0.63 | % | 0.08 | 0 | 0 | 1.07 | -0.23 | 0.10 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 8.00 | 0.25 | 1.00 | 0.63 | % | 0.08 | 0 | 0 | 0.92 | -0.29 | 0.12 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 8.50 | 0.61 | 1.14 | 0.88 | % | 0.10 | 0 | 0 | 0.95 | -0.36 | 0.13 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 9.00 | 0.76 | 1.50 | 1.13 | 1.09 | % | 0.13 | 486 | 0 | 0.95 | -0.43 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 3:59:33 PM EST | |
| 9.50 | 1.13 | 1.72 | 1.43 | 1.32 | % | 0.15 | 507 | 0 | 0.95 | -0.50 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 3:59:33 PM EST | |
| 10.00 | 1.34 | 2.28 | 1.81 | % | 0.18 | 0 | 0 | 0.99 | -0.56 | 0.14 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 10.50 | 1.85 | 2.25 | 2.05 | % | 0.20 | 0 | 0 | 0.89 | -0.61 | 0.13 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 11.00 | 1.68 | 3.95 | 2.82 | % | 0.26 | 0 | 0 | 2.16 | -0.65 | 0.12 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 11.50 | 2.28 | 3.50 | 2.89 | % | 0.25 | 0 | 0 | 1.48 | -0.69 | 0.11 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 12.00 | 1.36 | 5.05 | 3.21 | % | 0.27 | 0 | 0 | 2.44 | -0.78 | 0.11 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 12.50 | 1.81 | 5.50 | 3.66 | % | 0.29 | 0 | 0 | 2.50 | -0.81 | 0.10 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 13.00 | 2.29 | 5.95 | 4.12 | % | 0.32 | 0 | 0 | 2.54 | -0.84 | 0.08 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 14.00 | 3.20 | 6.90 | 5.05 | % | 0.36 | 0 | 0 | 2.65 | -0.89 | 0.06 | -0.01 | 5/1/2026 3:59:33 PM EST | |||
| 15.00 | 4.20 | 7.90 | 6.05 | % | 0.40 | 0 | 0 | 2.79 | -0.93 | 0.05 | 0.00 | 5/1/2026 3:59:33 PM EST |