Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $9.00 as of 6/22/2026 3:02:33 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 | 6.45 | 7.60 | 7.03 | 7.10 | 0.00 | 0.00% | 3.52 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 1:59:08 PM EST |
| 3.00 | 5.45 | 6.60 | 6.03 | 6.30 | 0.00 | 0.00% | 2.01 | 0 | 3 | 9.99 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 1:59:08 PM EST |
| 3.50 | 4.95 | 6.05 | 5.50 | 5.60 | 0.00 | 0.00% | 1.57 | 0 | 1 | 7.45 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 1:59:08 PM EST |
| 4.00 | 4.45 | 5.60 | 5.03 | % | 1.26 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:59:08 PM EST | |||
| 4.50 | 3.95 | 5.10 | 4.53 | 4.68 | 0.00 | 0.00% | 1.01 | 0 | 2 | 4.90 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 1:59:08 PM EST |
| 5.00 | 3.45 | 4.60 | 4.03 | 4.01 | -0.27 | -6.31% | 0.81 | 1 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 5.50 | 3.40 | 4.10 | 3.75 | 3.59 | -0.16 | -4.27% | 0.68 | 1 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 6.00 | 3.10 | 3.55 | 3.33 | 4.20 | 0.00 | 0.00% | 0.56 | 0 | 81 | 2.81 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/22/2026 1:59:08 PM EST |
| 6.50 | 2.05 | 3.10 | 2.58 | % | 0.40 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:59:08 PM EST | |||
| 7.00 | 1.96 | 2.60 | 2.28 | % | 0.33 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:59:08 PM EST | |||
| 7.50 | 1.27 | 2.10 | 1.69 | 1.47 | +0.11 | +8.09% | 0.23 | 3 | 4 | 2.03 | 0.99 | 0.05 | 0.00 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 8.00 | 1.04 | 1.59 | 1.32 | 1.22 | +0.16 | +15.10% | 0.17 | 18 | 26 | 1.47 | 0.93 | 0.15 | -0.01 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 8.50 | 0.80 | 1.03 | 0.92 | 1.00 | +0.40 | +66.67% | 0.11 | 480 | 78 | 1.16 | 0.82 | 0.28 | -0.03 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 9.00 | 0.56 | 0.60 | 0.58 | 0.58 | +0.19 | +48.72% | 0.06 | 3,107 | 1,219 | 0.91 | 0.64 | 0.41 | -0.04 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 9.50 | 0.28 | 0.30 | 0.29 | 0.29 | +0.08 | +38.10% | 0.03 | 10,194 | 1,269 | 0.90 | 0.43 | 0.43 | -0.04 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 10.00 | 0.13 | 0.15 | 0.14 | 0.14 | +0.03 | +27.28% | 0.01 | 679 | 782 | 0.95 | 0.25 | 0.33 | -0.04 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 10.50 | 0.05 | 0.09 | 0.07 | 0.07 | -0.02 | -22.23% | 0.01 | 159 | 101 | 1.00 | 0.14 | 0.22 | -0.03 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 11.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 116 | 224 | 1.04 | 0.07 | 0.13 | -0.02 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 11.50 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.05 | 0.02 | 0.05 | 0.00 | 6/18/2026 | 6/22/2026 1:59:08 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 29 | 18 | 1.34 | 0.01 | 0.03 | 0.00 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.77 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 6/22/2026 1:59:08 PM EST |
| 13.00 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 223 | 4.55 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 1:59:08 PM EST |
| 13.50 | 0.00 | 0.73 | 0.37 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 1:59:08 PM EST |
| 14.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:08 PM EST | |||
| 14.50 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:08 PM EST | |||
| 15.00 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 6 | 5.41 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 1:59:08 PM EST |
| 15.50 | 0.00 | 0.73 | 0.37 | % | 0.02 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:08 PM EST | |||
| 16.00 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:08 PM EST | |||
| 16.50 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:08 PM EST | |||
| 17.00 | 0.00 | 0.67 | 0.34 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 21 | 5.93 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/22/2026 1:59:08 PM EST |
| 17.50 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:08 PM EST | |||
| 18.00 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:08 PM EST | |||
| 19.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 6.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/22/2026 1:59:08 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:08 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:08 PM EST | |||
| 3.50 | 0.00 | 2.13 | 1.07 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:08 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:08 PM EST | |||
| 4.50 | 0.00 | 0.46 | 0.23 | % | 0.05 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:08 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.52 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 1:59:08 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.31 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 1:59:08 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 11 | 1.97 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.03 | -33.34% | 0.01 | 1 | 5 | 2.62 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 7.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 25 | 2.36 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 7.50 | 0.00 | 0.11 | 0.06 | 0.11 | +0.08 | +266.67% | 0.01 | 20 | 199 | 1.83 | -0.01 | 0.05 | 0.00 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 8.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.02 | -22.23% | 0.01 | 6 | 87 | 1.06 | -0.07 | 0.15 | -0.01 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 8.50 | 0.06 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 0.01 | 736 | 868 | 0.98 | -0.18 | 0.28 | -0.03 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 9.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.18 | -51.43% | 0.02 | 212 | 454 | 0.92 | -0.36 | 0.41 | -0.04 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 9.50 | 0.36 | 0.42 | 0.39 | 0.55 | -0.27 | -32.93% | 0.04 | 1 | 190 | 0.89 | -0.57 | 0.43 | -0.04 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 10.00 | 0.69 | 0.76 | 0.73 | 1.20 | +0.16 | +15.39% | 0.07 | 210 | 262 | 0.89 | -0.75 | 0.33 | -0.04 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 10.50 | 1.03 | 1.57 | 1.30 | % | 0.12 | 0 | 0 | 1.99 | -0.86 | 0.22 | -0.03 | 6/22/2026 1:59:08 PM EST | |||
| 11.00 | 1.46 | 1.98 | 1.72 | 1.31 | 0.00 | 0.00% | 0.16 | 0 | 41 | 2.04 | -0.93 | 0.13 | -0.02 | 5/26/2026 | 6/22/2026 1:59:08 PM EST |
| 11.50 | 1.93 | 2.99 | 2.46 | 2.48 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.82 | -0.98 | 0.05 | 0.00 | 6/15/2026 | 6/22/2026 1:59:08 PM EST |
| 12.00 | 2.40 | 3.00 | 2.70 | % | 0.23 | 0 | 0 | 2.79 | -0.99 | 0.03 | 0.00 | 6/22/2026 1:59:08 PM EST | |||
| 12.50 | 2.98 | 3.35 | 3.17 | 3.43 | % | 0.25 | 1 | 0 | 2.68 | -1.00 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 1:59:08 PM EST | |
| 13.00 | 3.45 | 4.05 | 3.75 | 3.83 | % | 0.29 | 1 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:08 PM EST | |
| 13.50 | 3.95 | 4.35 | 4.15 | 4.44 | -0.40 | -8.27% | 0.31 | 3 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 14.00 | 4.45 | 4.85 | 4.65 | 4.80 | -0.47 | -8.92% | 0.33 | 5 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 14.50 | 4.95 | 5.15 | 5.05 | 5.22 | -0.38 | -6.79% | 0.35 | 3 | 2 | 2.67 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |
| 15.00 | 5.40 | 5.85 | 5.63 | % | 0.38 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:08 PM EST | |||
| 15.50 | 5.90 | 6.35 | 6.13 | 6.55 | % | 0.40 | 1 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:08 PM EST | |
| 16.00 | 6.40 | 6.85 | 6.63 | % | 0.41 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:08 PM EST | |||
| 16.50 | 6.90 | 7.35 | 7.13 | % | 0.43 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:08 PM EST | |||
| 17.00 | 7.40 | 7.85 | 7.63 | % | 0.45 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:08 PM EST | |||
| 17.50 | 7.90 | 8.50 | 8.20 | % | 0.47 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:08 PM EST | |||
| 18.00 | 8.40 | 8.85 | 8.63 | 8.98 | % | 0.48 | 1 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:08 PM EST | |
| 19.00 | 9.25 | 10.15 | 9.70 | 9.88 | % | 0.51 | 1 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:08 PM EST |