Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $8.99 as of 6/16/2026 6:40:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 3.50 | 6.65 | 5.08 | % | 1.13 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 5.00 | 2.94 | 5.65 | 4.30 | % | 0.86 | 0 | 0 | 3.59 | 0.98 | 0.02 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 5.50 | 2.54 | 5.05 | 3.80 | % | 0.69 | 0 | 0 | 3.06 | 0.96 | 0.03 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 6.00 | 1.84 | 4.60 | 3.22 | % | 0.54 | 0 | 0 | 2.79 | 0.93 | 0.05 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 6.50 | 1.62 | 4.10 | 2.86 | % | 0.44 | 0 | 0 | 2.48 | 0.89 | 0.06 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 7.00 | 1.05 | 3.75 | 2.40 | % | 0.34 | 0 | 0 | 2.35 | 0.84 | 0.08 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 7.50 | 1.19 | 2.94 | 2.07 | % | 0.28 | 0 | 0 | 1.78 | 0.78 | 0.10 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 8.00 | 1.00 | 2.51 | 1.76 | % | 0.22 | 0 | 0 | 1.60 | 0.72 | 0.12 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 8.50 | 1.10 | 1.67 | 1.39 | % | 0.16 | 0 | 0 | 0.83 | 0.66 | 0.13 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 9.00 | 0.64 | 1.64 | 1.14 | % | 0.13 | 0 | 0 | 0.84 | 0.59 | 0.14 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 9.50 | 0.47 | 1.31 | 0.89 | 0.86 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.81 | 0.52 | 0.15 | -0.01 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 10.00 | 0.31 | 1.15 | 0.73 | % | 0.07 | 0 | 0 | 0.82 | 0.44 | 0.15 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 10.50 | 0.26 | 0.84 | 0.55 | 0.59 | % | 0.05 | 10 | 0 | 0.78 | 0.37 | 0.15 | -0.01 | 6/16/2026 | 6/16/2026 4:00:07 PM EST | |
| 11.00 | 0.05 | 0.84 | 0.45 | % | 0.04 | 0 | 0 | 0.76 | 0.30 | 0.14 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 11.50 | 0.10 | 0.64 | 0.37 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.80 | 0.25 | 0.13 | -0.01 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 12.00 | 0.01 | 0.55 | 0.28 | 0.36 | % | 0.02 | 1 | 0 | 0.73 | 0.19 | 0.12 | -0.01 | 6/16/2026 | 6/16/2026 4:00:07 PM EST | |
| 12.50 | 0.07 | 0.30 | 0.19 | % | 0.02 | 0 | 0 | 0.75 | 0.15 | 0.10 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 1.31 | 0.14 | 0.09 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.48 | 0.11 | 0.07 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.55 | 0.08 | 0.06 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.27 | 0.05 | 0.04 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.78 | 0.03 | 0.03 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.89 | 0.02 | 0.02 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.01 | 0.01 | 0.00 | 6/16/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.01 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.83 | -0.01 | 0.01 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.43 | -0.02 | 0.02 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 2.15 | -0.04 | 0.03 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.91 | -0.07 | 0.05 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.68 | -0.11 | 0.06 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.68 | 0.34 | % | 0.05 | 0 | 0 | 1.39 | -0.16 | 0.08 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 7.50 | 0.05 | 0.86 | 0.46 | % | 0.06 | 0 | 0 | 0.90 | -0.22 | 0.10 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 8.00 | 0.16 | 0.97 | 0.57 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.87 | -0.28 | 0.12 | -0.01 | 6/12/2026 | 6/16/2026 4:00:07 PM EST |
| 8.50 | 0.39 | 1.21 | 0.80 | 0.62 | -0.26 | -29.55% | 0.09 | 10 | 5 | 0.90 | -0.34 | 0.13 | -0.01 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 9.00 | 0.75 | 1.15 | 0.95 | 0.93 | -0.14 | -13.09% | 0.11 | 75 | 76 | 0.83 | -0.41 | 0.14 | -0.01 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 9.50 | 0.89 | 1.73 | 1.31 | 1.12 | % | 0.14 | 10 | 0 | 0.89 | -0.48 | 0.15 | -0.01 | 6/16/2026 | 6/16/2026 4:00:07 PM EST | |
| 10.00 | 1.20 | 2.11 | 1.66 | % | 0.17 | 0 | 0 | 0.90 | -0.56 | 0.15 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 10.50 | 1.49 | 2.30 | 1.90 | % | 0.18 | 0 | 0 | 1.02 | -0.63 | 0.15 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 11.00 | 1.89 | 2.67 | 2.28 | % | 0.21 | 0 | 0 | 1.17 | -0.69 | 0.14 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 11.50 | 2.32 | 3.30 | 2.81 | % | 0.24 | 0 | 0 | 1.21 | -0.75 | 0.13 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 12.00 | 1.85 | 4.45 | 3.15 | % | 0.26 | 0 | 0 | 2.00 | -0.81 | 0.12 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 12.50 | 2.30 | 4.90 | 3.60 | % | 0.29 | 0 | 0 | 2.05 | -0.85 | 0.10 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 13.00 | 2.79 | 5.40 | 4.10 | % | 0.32 | 0 | 0 | 2.14 | -0.86 | 0.09 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 13.50 | 2.55 | 5.85 | 4.20 | % | 0.31 | 0 | 0 | 2.18 | -0.89 | 0.07 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 14.00 | 4.30 | 5.80 | 5.05 | % | 0.36 | 0 | 0 | 1.80 | -0.92 | 0.06 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 15.00 | 4.50 | 7.45 | 5.98 | % | 0.40 | 0 | 0 | 2.48 | -0.95 | 0.04 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 16.00 | 5.75 | 8.80 | 7.28 | % | 0.46 | 0 | 0 | 2.89 | -0.97 | 0.03 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 17.00 | 7.00 | 9.80 | 8.40 | % | 0.49 | 0 | 0 | 3.01 | -0.98 | 0.02 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 18.00 | 7.75 | 10.80 | 9.28 | % | 0.52 | 0 | 0 | 3.12 | -0.99 | 0.01 | 0.00 | 6/16/2026 4:00:07 PM EST |