Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $6.91 as of 7/20/2026 6:10:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.65 | 4.30 | 3.98 | 3.62 | -0.23 | -5.98% | 1.33 | 2 | 3 | 9.14 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 3.50 | 3.10 | 3.80 | 3.45 | 3.16 | % | 0.99 | 4 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 4.00 | 2.58 | 3.30 | 2.94 | 2.73 | % | 0.73 | 5 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 4.50 | 2.10 | 2.80 | 2.45 | 2.38 | % | 0.54 | 1 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 5.00 | 1.57 | 2.28 | 1.93 | 1.78 | % | 0.39 | 2 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 5.50 | 1.07 | 1.80 | 1.44 | 1.37 | % | 0.26 | 2 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 6.00 | 0.51 | 1.26 | 0.89 | 1.80 | 0.00 | 0.00% | 0.15 | 0 | 45 | 2.80 | 0.96 | 0.23 | 0.00 | 7/7/2026 | 7/20/2026 4:00:04 PM EST |
| 6.50 | 0.08 | 0.88 | 0.48 | 0.47 | -0.03 | -6.00% | 0.07 | 1 | 31 | 2.45 | 0.76 | 0.59 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 7.00 | 0.12 | 0.17 | 0.15 | 0.16 | -0.05 | -23.81% | 0.02 | 654 | 117 | 0.74 | 0.40 | 0.75 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 7.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.01 | 795 | 979 | 0.75 | 0.15 | 0.41 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 375 | 883 | 0.91 | 0.04 | 0.15 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 11 | 378 | 1.09 | 0.01 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 24 | 125 | 1.49 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 121 | 3.50 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.93 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.23 | 0.12 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.74 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.98 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 4 | 6.48 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.73 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 42 | 6.97 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 13.50 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 1 | 7.27 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 5.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.89 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 6.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 16 | 295 | 0.98 | -0.04 | 0.23 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 6.50 | 0.06 | 0.13 | 0.10 | 0.10 | -0.02 | -16.67% | 0.02 | 284 | 202 | 0.80 | -0.24 | 0.59 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 7.00 | 0.24 | 0.33 | 0.29 | 0.38 | 0.00 | 0.00% | 0.04 | 23 | 403 | 0.67 | -0.60 | 0.75 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 7.50 | 0.35 | 1.07 | 0.71 | 0.73 | +0.05 | +7.36% | 0.09 | 12 | 389 | 2.35 | -0.85 | 0.41 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 8.00 | 0.91 | 1.52 | 1.22 | 1.12 | +0.12 | +12.00% | 0.15 | 3 | 155 | 2.68 | -0.96 | 0.15 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 8.50 | 1.29 | 1.91 | 1.60 | 1.69 | +0.38 | +29.01% | 0.19 | 2 | 14 | 2.67 | -0.99 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 9.00 | 1.83 | 2.50 | 2.17 | 1.82 | 0.00 | 0.00% | 0.24 | 0 | 6 | 3.42 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:04 PM EST |
| 9.50 | 2.27 | 2.87 | 2.57 | 2.66 | +0.33 | +14.17% | 0.27 | 1 | 10 | 3.22 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 10.00 | 2.46 | 3.70 | 3.08 | 3.07 | +0.74 | +31.76% | 0.31 | 1 | 1 | 4.89 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 10.50 | 3.05 | 4.15 | 3.60 | 3.46 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 11.00 | 3.60 | 4.50 | 4.05 | 4.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 11.50 | 4.20 | 5.00 | 4.60 | 4.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 12.00 | 4.60 | 5.50 | 5.05 | % | 0.42 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 12.50 | 5.30 | 6.00 | 5.65 | 5.62 | % | 0.45 | 8 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 13.00 | 5.45 | 6.85 | 6.15 | 6.20 | % | 0.47 | 2 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 13.50 | 5.90 | 7.40 | 6.65 | % | 0.49 | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 14.00 | 6.40 | 7.90 | 7.15 | % | 0.51 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 14.50 | 6.90 | 8.40 | 7.65 | % | 0.53 | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 15.00 | 7.40 | 8.90 | 8.15 | % | 0.54 | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 16.00 | 8.70 | 9.50 | 9.10 | 9.21 | % | 0.57 | 7 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 17.00 | 9.55 | 10.50 | 10.03 | % | 0.59 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 18.00 | 10.90 | 11.55 | 11.23 | 11.13 | % | 0.62 | 10 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 19.00 | 11.80 | 12.40 | 12.10 | 12.28 | % | 0.64 | 7 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |