Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $10.68 as of 5/25/2026 5:13:05 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 | 7.45 | 8.95 | 8.20 | 7.96 | 0.00 | 0.00% | 4.10 | 0 | 1 | 7.46 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:44 PM EST |
| 3.00 | 6.45 | 7.95 | 7.20 | % | 2.40 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 3.50 | 5.95 | 7.45 | 6.70 | % | 1.91 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 4.00 | 5.45 | 6.95 | 6.20 | 4.55 | 0.00 | 0.00% | 1.55 | 0 | 1 | 4.46 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:44 PM EST |
| 4.50 | 5.10 | 6.50 | 5.80 | 4.06 | 0.00 | 0.00% | 1.29 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:44 PM EST |
| 5.00 | 4.60 | 6.35 | 5.48 | 5.45 | % | 1.10 | 3 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:44 PM EST | |
| 5.50 | 4.10 | 5.35 | 4.73 | % | 0.86 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 6.00 | 3.70 | 4.95 | 4.33 | 4.35 | 0.00 | 0.00% | 0.72 | 0 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:44 PM EST |
| 6.50 | 3.20 | 4.45 | 3.83 | 2.63 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.56 | 1.00 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 3:59:44 PM EST |
| 7.00 | 2.71 | 3.85 | 3.28 | 2.40 | 0.00 | 0.00% | 0.47 | 0 | 20 | 2.02 | 0.98 | 0.02 | 0.00 | 5/18/2026 | 5/22/2026 3:59:44 PM EST |
| 7.50 | 2.65 | 3.50 | 3.08 | 2.25 | 0.00 | 0.00% | 0.41 | 0 | 7 | 2.10 | 0.97 | 0.04 | -0.01 | 5/21/2026 | 5/22/2026 3:59:44 PM EST |
| 8.00 | 1.99 | 2.92 | 2.46 | 1.85 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.67 | 0.92 | 0.07 | -0.01 | 5/21/2026 | 5/22/2026 3:59:44 PM EST |
| 8.50 | 0.40 | 4.25 | 2.33 | 1.14 | 0.00 | 0.00% | 0.27 | 0 | 4 | 4.28 | 0.89 | 0.09 | -0.01 | 5/6/2026 | 5/22/2026 3:59:44 PM EST |
| 9.00 | 1.37 | 2.28 | 1.83 | 1.43 | 0.00 | 0.00% | 0.20 | 0 | 42 | 1.75 | 0.82 | 0.12 | -0.02 | 5/21/2026 | 5/22/2026 3:59:44 PM EST |
| 9.50 | 0.50 | 2.15 | 1.33 | 1.40 | +0.30 | +27.28% | 0.14 | 11 | 27 | 1.98 | 0.75 | 0.16 | -0.02 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 10.00 | 1.01 | 1.15 | 1.08 | 0.95 | +0.13 | +15.86% | 0.11 | 228 | 212 | 0.93 | 0.67 | 0.20 | -0.02 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 10.50 | 0.72 | 0.87 | 0.80 | 0.78 | +0.19 | +32.21% | 0.08 | 128 | 18 | 0.90 | 0.56 | 0.23 | -0.02 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 11.00 | 0.52 | 0.62 | 0.57 | 0.57 | +0.13 | +29.55% | 0.05 | 182 | 645 | 0.85 | 0.45 | 0.23 | -0.02 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 11.50 | 0.37 | 0.49 | 0.43 | 0.38 | +0.04 | +11.77% | 0.04 | 6 | 10 | 0.92 | 0.35 | 0.20 | -0.02 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 12.00 | 0.26 | 0.36 | 0.31 | 0.38 | +0.18 | +90.00% | 0.03 | 5 | 3 | 0.93 | 0.28 | 0.17 | -0.02 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 12.50 | 0.19 | 0.29 | 0.24 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.97 | 0.22 | 0.15 | -0.02 | 5/21/2026 | 5/22/2026 3:59:44 PM EST |
| 13.00 | 0.14 | 0.22 | 0.18 | % | 0.01 | 0 | 0 | 1.00 | 0.18 | 0.12 | -0.02 | 5/22/2026 3:59:44 PM EST | |||
| 13.50 | 0.10 | 0.18 | 0.14 | % | 0.01 | 0 | 0 | 1.03 | 0.15 | 0.10 | -0.02 | 5/22/2026 3:59:44 PM EST | |||
| 14.00 | 0.08 | 0.94 | 0.51 | % | 0.04 | 0 | 0 | 1.68 | 0.08 | 0.07 | -0.01 | 5/22/2026 3:59:44 PM EST | |||
| 14.50 | 0.06 | 0.53 | 0.30 | 0.10 | % | 0.02 | 1 | 0 | 1.47 | 0.07 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:44 PM EST | |
| 15.00 | 0.00 | 0.94 | 0.47 | % | 0.03 | 0 | 0 | 2.62 | 0.03 | 0.03 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 16.00 | 0.00 | 0.94 | 0.47 | % | 0.03 | 0 | 0 | 2.83 | 0.01 | 0.01 | 0.00 | 5/22/2026 3:59:44 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 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 3.00 | 0.00 | 0.94 | 0.47 | % | 0.16 | 0 | 0 | 8.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 3.50 | 0.00 | 0.94 | 0.47 | % | 0.13 | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 4.50 | 0.00 | 0.94 | 0.47 | % | 0.10 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.94 | 0.47 | % | 0.09 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 5.50 | 0.00 | 2.13 | 1.07 | % | 0.19 | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 6.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 13 | 3.20 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:44 PM EST |
| 6.50 | 0.00 | 0.40 | 0.20 | 0.08 | -0.10 | -55.56% | 0.03 | 6 | 42 | 2.67 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 7.00 | 0.00 | 0.43 | 0.22 | 0.23 | +0.17 | +283.34% | 0.03 | 45 | 39 | 2.44 | -0.02 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 7.50 | 0.00 | 0.45 | 0.23 | 0.25 | +0.15 | +150.00% | 0.03 | 1 | 127 | 2.19 | -0.03 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 8.00 | 0.02 | 0.35 | 0.19 | 0.15 | +0.01 | +7.15% | 0.02 | 2 | 47 | 1.27 | -0.08 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 8.50 | 0.08 | 0.49 | 0.29 | 0.26 | +0.01 | +4.00% | 0.03 | 1 | 358 | 1.31 | -0.11 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 9.00 | 0.14 | 0.18 | 0.16 | 0.18 | -0.26 | -59.10% | 0.02 | 5 | 326 | 0.90 | -0.18 | 0.12 | -0.02 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 9.50 | 0.24 | 0.32 | 0.28 | 0.32 | -0.31 | -49.21% | 0.03 | 1 | 3 | 0.89 | -0.25 | 0.16 | -0.02 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 10.00 | 0.37 | 0.50 | 0.44 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.88 | -0.33 | 0.20 | -0.02 | 5/20/2026 | 5/22/2026 3:59:44 PM EST |
| 10.50 | 0.58 | 0.72 | 0.65 | 0.70 | % | 0.06 | 20 | 0 | 0.86 | -0.44 | 0.23 | -0.02 | 5/22/2026 | 5/22/2026 3:59:44 PM EST | |
| 11.00 | 0.82 | 1.00 | 0.91 | 1.20 | % | 0.08 | 8 | 0 | 0.86 | -0.55 | 0.23 | -0.02 | 5/22/2026 | 5/22/2026 3:59:44 PM EST | |
| 11.50 | 1.19 | 1.34 | 1.27 | % | 0.11 | 0 | 0 | 0.86 | -0.65 | 0.20 | -0.02 | 5/22/2026 3:59:44 PM EST | |||
| 12.00 | 1.57 | 1.72 | 1.65 | % | 0.14 | 0 | 0 | 0.87 | -0.72 | 0.17 | -0.02 | 5/22/2026 3:59:44 PM EST | |||
| 12.50 | 1.67 | 2.99 | 2.33 | % | 0.19 | 0 | 0 | 2.12 | -0.78 | 0.15 | -0.02 | 5/22/2026 3:59:44 PM EST | |||
| 13.00 | 2.31 | 3.40 | 2.86 | % | 0.22 | 0 | 0 | 2.16 | -0.82 | 0.12 | -0.02 | 5/22/2026 3:59:44 PM EST | |||
| 13.50 | 2.63 | 4.05 | 3.34 | % | 0.25 | 0 | 0 | 2.50 | -0.85 | 0.10 | -0.02 | 5/22/2026 3:59:44 PM EST | |||
| 14.00 | 3.25 | 4.60 | 3.93 | % | 0.28 | 0 | 0 | 2.70 | -0.92 | 0.07 | -0.01 | 5/22/2026 3:59:44 PM EST | |||
| 14.50 | 3.55 | 5.20 | 4.38 | % | 0.30 | 0 | 0 | 3.21 | -0.93 | 0.06 | -0.01 | 5/22/2026 3:59:44 PM EST | |||
| 15.00 | 4.05 | 5.35 | 4.70 | % | 0.31 | 0 | 0 | 2.63 | -0.97 | 0.03 | 0.00 | 5/22/2026 3:59:44 PM EST | |||
| 16.00 | 5.05 | 6.65 | 5.85 | % | 0.37 | 0 | 0 | 3.24 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:44 PM EST |