Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $7.18 as of 8/7/2026 9:00:35 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 | 3.95 | 4.90 | 4.43 | 4.33 | -0.37 | -7.88% | 1.48 | 6 | 1 | 8.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 3.50 | 3.55 | 4.25 | 3.90 | 3.80 | -0.05 | -1.30% | 1.11 | 8 | 2 | 6.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 4.00 | 2.82 | 5.20 | 4.01 | 3.45 | % | 1.00 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST | |
| 4.50 | 2.51 | 3.45 | 2.98 | 2.88 | % | 0.66 | 2 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST | |
| 5.00 | 1.58 | 2.83 | 2.21 | % | 0.44 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 5.50 | 1.26 | 2.42 | 1.84 | % | 0.33 | 0 | 0 | 4.09 | 0.99 | 0.02 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 6.00 | 0.95 | 2.19 | 1.57 | 0.68 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.22 | 0.96 | 0.11 | -0.01 | 7/29/2026 | 8/7/2026 3:59:55 PM EST |
| 6.50 | 0.47 | 0.90 | 0.69 | 0.90 | -0.30 | -25.00% | 0.11 | 4 | 65 | 1.23 | 0.83 | 0.31 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 7.00 | 0.36 | 0.50 | 0.43 | 0.44 | -0.13 | -22.81% | 0.06 | 723 | 101 | 0.79 | 0.64 | 0.52 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 7.50 | 0.15 | 0.16 | 0.16 | 0.17 | -0.15 | -46.88% | 0.02 | 2,512 | 340 | 0.73 | 0.37 | 0.52 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 8.00 | 0.04 | 0.09 | 0.07 | 0.08 | -0.10 | -55.56% | 0.01 | 946 | 563 | 0.72 | 0.19 | 0.34 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 8.50 | 0.01 | 0.08 | 0.05 | 0.02 | -0.10 | -83.34% | 0.01 | 34 | 469 | 0.87 | 0.09 | 0.19 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 9.00 | 0.01 | 0.12 | 0.07 | 0.01 | -0.06 | -85.72% | 0.01 | 34 | 603 | 1.16 | 0.03 | 0.09 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.51 | 0.26 | 0.02 | -0.07 | -77.78% | 0.03 | 4 | 14 | 2.99 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.89 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 13 | 4.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 7.05 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.01 | 1 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST | |
| 12.50 | 0.00 | 1.80 | 0.90 | % | 0.07 | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.55 | 0.78 | % | 0.06 | 0 | 0 | 7.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 13.50 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 8.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 14.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 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 | 0.69 | 0.35 | 0.05 | -0.10 | -66.67% | 0.12 | 2 | 3 | 8.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 1.35 | 0.68 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.23 | 0.12 | 0.04 | -0.10 | -71.43% | 0.03 | 6 | 205 | 4.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.11 | 0 | 4 | 6.59 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.10 | 0 | 90 | 5.68 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.19 | 0.10 | 0.09 | -0.30 | -76.93% | 0.02 | 2 | 42 | 2.18 | -0.01 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.23 | 0.12 | 0.06 | +0.02 | +50.00% | 0.02 | 34 | 76 | 1.84 | -0.04 | 0.11 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 6.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.07 | -58.34% | 0.01 | 212 | 233 | 0.68 | -0.17 | 0.31 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.11 | -42.31% | 0.02 | 487 | 622 | 1.01 | -0.36 | 0.52 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 7.50 | 0.16 | 0.86 | 0.51 | 0.41 | -0.09 | -18.00% | 0.07 | 256 | 340 | 1.73 | -0.63 | 0.52 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 8.00 | 0.45 | 1.48 | 0.97 | 0.85 | +0.09 | +11.85% | 0.12 | 23 | 170 | 2.48 | -0.81 | 0.34 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 8.50 | 0.85 | 1.95 | 1.40 | 1.11 | 0.00 | 0.00% | 0.16 | 0 | 6 | 2.77 | -0.91 | 0.19 | -0.01 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 9.00 | 1.40 | 2.87 | 2.14 | 1.93 | 0.00 | 0.00% | 0.24 | 0 | 6 | 4.17 | -0.97 | 0.09 | 0.00 | 7/15/2026 | 8/7/2026 3:59:55 PM EST |
| 9.50 | 1.90 | 2.90 | 2.40 | 2.25 | +0.16 | +7.66% | 0.25 | 5 | 2 | 3.25 | -1.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 10.00 | 2.31 | 4.00 | 3.16 | 2.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 5.08 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 10.50 | 2.95 | 3.85 | 3.40 | 3.15 | % | 0.32 | 4 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST | |
| 11.00 | 3.40 | 4.30 | 3.85 | 4.21 | +0.81 | +23.83% | 0.35 | 1 | 1 | 3.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 11.50 | 2.96 | 6.20 | 4.58 | 4.00 | 0.00 | 0.00% | 0.40 | 0 | 4 | 7.54 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 12.00 | 3.70 | 6.70 | 5.20 | % | 0.43 | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 12.50 | 3.95 | 7.20 | 5.58 | 4.99 | 0.00 | 0.00% | 0.45 | 0 | 1 | 7.94 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 13.00 | 4.45 | 7.70 | 6.08 | % | 0.47 | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 13.50 | 5.20 | 8.20 | 6.70 | % | 0.50 | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 14.00 | 5.20 | 8.70 | 6.95 | % | 0.50 | 0 | 0 | 8.45 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 14.50 | 5.95 | 9.20 | 7.58 | % | 0.52 | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 15.00 | 6.45 | 9.70 | 8.08 | % | 0.54 | 0 | 0 | 8.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST |