Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $7.55 as of 6/29/2026 3:13:29 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 | 5.85 | 6.20 | 6.03 | 6.10 | -0.17 | -2.72% | 3.02 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 3.00 | 4.20 | 5.20 | 4.70 | 5.15 | -1.70 | -24.82% | 1.57 | 1 | 2 | 8.19 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 3.50 | 3.75 | 4.70 | 4.23 | 4.65 | -0.20 | -4.13% | 1.21 | 1 | 1 | 7.05 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 4.00 | 3.30 | 4.20 | 3.75 | % | 0.94 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:59:11 PM EST | |||
| 4.50 | 2.72 | 3.70 | 3.21 | % | 0.71 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:59:11 PM EST | |||
| 5.00 | 2.34 | 3.40 | 2.87 | % | 0.57 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:59:11 PM EST | |||
| 5.50 | 1.93 | 2.76 | 2.35 | % | 0.43 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:59:11 PM EST | |||
| 6.00 | 1.90 | 2.26 | 2.08 | 1.97 | +0.72 | +57.60% | 0.35 | 1 | 81 | 3.47 | 1.00 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 6.50 | 1.36 | 1.71 | 1.54 | 1.55 | +0.43 | +38.40% | 0.24 | 37 | 19 | 2.53 | 0.98 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 7.00 | 1.05 | 1.10 | 1.08 | 1.06 | +0.38 | +55.89% | 0.15 | 573 | 629 | 1.28 | 0.92 | 0.18 | -0.02 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 7.50 | 0.60 | 0.66 | 0.63 | 0.64 | +0.30 | +88.24% | 0.08 | 547 | 378 | 0.97 | 0.79 | 0.38 | -0.04 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 8.00 | 0.28 | 0.32 | 0.30 | 0.30 | +0.16 | +114.29% | 0.04 | 445 | 162 | 0.95 | 0.55 | 0.56 | -0.05 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 8.50 | 0.13 | 0.14 | 0.14 | 0.14 | +0.06 | +75.00% | 0.02 | 8,396 | 397 | 1.08 | 0.29 | 0.47 | -0.04 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 9.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 866 | 279 | 1.08 | 0.14 | 0.28 | -0.03 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,029 | 243 | 1.10 | 0.06 | 0.15 | -0.02 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 248 | 2,031 | 1.38 | 0.02 | 0.05 | 0.00 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.32 | 0.00 | 0.01 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.50 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.43 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.65 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 12.50 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.06 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 13.50 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 14.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.73 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:11 PM EST | |||
| 16.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:11 PM EST | |||
| 17.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:11 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:11 PM EST | |||
| 18.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:11 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 1:59:11 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 3.00 | 0.00 | 0.98 | 0.49 | 0.11 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 3.50 | 0.00 | 0.93 | 0.47 | 0.19 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 4.00 | 0.00 | 0.93 | 0.47 | 0.07 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 4.50 | 0.00 | 0.93 | 0.47 | 0.12 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.49 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.85 | 0.00 | 0.01 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.66 | -0.02 | 0.05 | -0.01 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.16 | -88.89% | 0.00 | 117 | 489 | 1.10 | -0.08 | 0.18 | -0.02 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 7.50 | 0.07 | 0.10 | 0.09 | 0.08 | -0.20 | -71.43% | 0.01 | 105 | 211 | 0.97 | -0.21 | 0.38 | -0.04 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 8.00 | 0.23 | 0.30 | 0.27 | 0.27 | -0.55 | -67.08% | 0.03 | 23 | 297 | 0.98 | -0.45 | 0.56 | -0.05 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 8.50 | 0.43 | 0.74 | 0.59 | 0.55 | -0.75 | -57.70% | 0.07 | 12 | 51 | 1.59 | -0.71 | 0.47 | -0.04 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 9.00 | 0.85 | 1.17 | 1.01 | 1.00 | -1.22 | -54.96% | 0.11 | 5 | 26 | 1.84 | -0.86 | 0.28 | -0.03 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 9.50 | 1.30 | 1.99 | 1.65 | 2.29 | 0.00 | 0.00% | 0.17 | 0 | 311 | 3.50 | -0.94 | 0.15 | -0.02 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 10.00 | 1.73 | 2.57 | 2.15 | 2.94 | 0.00 | 0.00% | 0.21 | 0 | 32 | 4.22 | -0.98 | 0.05 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 10.50 | 2.23 | 2.85 | 2.54 | 2.67 | -0.58 | -17.85% | 0.24 | 4 | 60 | 3.76 | -1.00 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 11.00 | 2.79 | 3.10 | 2.95 | 2.98 | -0.79 | -20.96% | 0.27 | 50 | 75 | 2.91 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 11.50 | 2.74 | 4.20 | 3.47 | 4.99 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 12.00 | 3.30 | 4.10 | 3.70 | 4.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 1:59:11 PM EST |
| 12.50 | 3.85 | 4.60 | 4.23 | 4.55 | -0.80 | -14.96% | 0.34 | 2 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 13.00 | 4.75 | 5.15 | 4.95 | 4.99 | -0.71 | -12.46% | 0.38 | 5 | 5 | 4.21 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 13.50 | 4.80 | 5.60 | 5.20 | 6.05 | 0.00 | 0.00% | 0.39 | 0 | 5 | 4.11 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 14.00 | 5.75 | 6.10 | 5.93 | 5.97 | -0.90 | -13.10% | 0.42 | 2 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 14.50 | 6.10 | 6.50 | 6.30 | 6.39 | -0.86 | -11.87% | 0.43 | 3 | 3 | 3.58 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 15.00 | 6.70 | 7.10 | 6.90 | 6.87 | -0.95 | -12.15% | 0.46 | 3 | 4 | 4.68 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 15.50 | 7.05 | 8.25 | 7.65 | 8.37 | 0.00 | 0.00% | 0.49 | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 1:59:11 PM EST |
| 16.00 | 7.55 | 8.75 | 8.15 | 8.89 | 0.00 | 0.00% | 0.51 | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:11 PM EST |
| 16.50 | 8.05 | 9.30 | 8.68 | 8.70 | -0.74 | -7.84% | 0.53 | 3 | 2 | 8.59 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 17.00 | 8.35 | 9.95 | 9.15 | 9.17 | -0.78 | -7.84% | 0.54 | 1 | 0 | 9.35 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 17.50 | 8.90 | 10.35 | 9.63 | 9.58 | -0.93 | -8.85% | 0.55 | 2 | 0 | 9.14 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 18.00 | 9.60 | 10.75 | 10.18 | 10.10 | -0.82 | -7.51% | 0.57 | 1 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 19.00 | 10.70 | 11.70 | 11.20 | 11.20 | % | 0.59 | 1 | 0 | 9.04 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |