Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $7.45 as of 8/17/2026 3:04:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.25 | 4.80 | 4.53 | 4.67 | 0.00 | 0.00% | 1.81 | 0 | 5 | 8.74 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 3.00 | 3.75 | 4.35 | 4.05 | 4.28 | 0.00 | 0.00% | 1.35 | 0 | 5 | 7.89 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 3.50 | 3.15 | 3.85 | 3.50 | 3.79 | 0.00 | 0.00% | 1.00 | 0 | 4 | 6.71 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 4.00 | 2.71 | 3.35 | 3.03 | % | 0.76 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 4.50 | 2.16 | 2.91 | 2.54 | 2.77 | 0.00 | 0.00% | 0.56 | 0 | 2 | 5.17 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 5.00 | 1.80 | 2.52 | 2.16 | 2.33 | 0.00 | 0.00% | 0.43 | 0 | 62 | 4.91 | 1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 5.50 | 1.48 | 2.06 | 1.77 | % | 0.32 | 0 | 0 | 4.24 | 0.98 | 0.06 | -0.01 | 8/17/2026 3:59:59 PM EST | |||
| 6.00 | 0.79 | 1.66 | 1.23 | 1.42 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.83 | 0.94 | 0.16 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 6.50 | 0.33 | 0.92 | 0.63 | 0.86 | 0.00 | 0.00% | 0.10 | 0 | 69 | 2.09 | 0.78 | 0.34 | -0.03 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 7.00 | 0.24 | 0.30 | 0.27 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 1,975 | 0.73 | 0.58 | 0.52 | -0.04 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 7.50 | 0.09 | 0.12 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4,911 | 0.83 | 0.33 | 0.45 | -0.04 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,299 | 0.89 | 0.18 | 0.30 | -0.03 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.66 | 0.07 | 0.15 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 321 | 1.19 | 0.04 | 0.08 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.91 | 0.01 | 0.03 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,036 | 1.61 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.04 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.33 | 0.17 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 35 | 6.14 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 204 | 3.60 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 42 | 7.63 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/17/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.28 | 0.14 | % | 0.04 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.36 | 0.18 | % | 0.04 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 250 | 7.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.70 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/17/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | -0.02 | 0.06 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.39 | 0.20 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 110 | 3.01 | -0.06 | 0.16 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 6.50 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.73 | -0.22 | 0.34 | -0.03 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.31 | 0.16 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 782 | 1.17 | -0.42 | 0.52 | -0.04 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 7.50 | 0.48 | 0.84 | 0.66 | 0.48 | 0.00 | 0.00% | 0.09 | 0 | 979 | 1.39 | -0.67 | 0.45 | -0.04 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 8.00 | 0.80 | 1.12 | 0.96 | 0.62 | 0.00 | 0.00% | 0.12 | 0 | 50 | 1.70 | -0.82 | 0.30 | -0.03 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 8.50 | 1.18 | 1.86 | 1.52 | 1.47 | 0.00 | 0.00% | 0.18 | 0 | 3 | 3.05 | -0.93 | 0.15 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 9.00 | 1.56 | 2.16 | 1.86 | 1.85 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.65 | -0.96 | 0.08 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 9.50 | 2.06 | 2.79 | 2.43 | 2.48 | 0.00 | 0.00% | 0.26 | 0 | 10 | 3.54 | -0.99 | 0.03 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 10.00 | 2.59 | 3.35 | 2.97 | 2.96 | 0.00 | 0.00% | 0.30 | 0 | 26 | 4.10 | -1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 10.50 | 3.10 | 3.85 | 3.48 | 3.02 | 0.00 | 0.00% | 0.33 | 0 | 2 | 4.40 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 11.00 | 3.50 | 4.05 | 3.78 | 3.85 | 0.00 | 0.00% | 0.34 | 0 | 5 | 3.17 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 11.50 | 4.05 | 4.55 | 4.30 | 3.97 | 0.00 | 0.00% | 0.37 | 0 | 3 | 3.39 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 12.00 | 4.50 | 5.05 | 4.78 | 4.85 | 0.00 | 0.00% | 0.40 | 0 | 7 | 3.60 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 12.50 | 5.10 | 5.85 | 5.48 | 4.99 | 0.00 | 0.00% | 0.44 | 0 | 3 | 5.40 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 13.00 | 5.55 | 6.40 | 5.98 | 5.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.83 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 14.00 | 5.95 | 7.35 | 6.65 | 6.85 | 0.00 | 0.00% | 0.48 | 0 | 1 | 6.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 15.00 | 7.50 | 8.35 | 7.93 | 7.92 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 17.50 | 10.15 | 10.70 | 10.43 | 10.39 | 0.00 | 0.00% | 0.60 | 0 | 1 | 6.31 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |