Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $7.33 as of 7/10/2026 1:28:54 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 | 3.75 | 6.35 | 5.05 | % | 1.68 | 0 | 0 | 7.19 | 0.98 | 0.01 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 3.50 | 2.91 | 5.45 | 4.18 | % | 1.19 | 0 | 0 | 4.98 | 0.97 | 0.02 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 4.00 | 2.67 | 4.95 | 3.81 | % | 0.95 | 0 | 0 | 4.28 | 0.95 | 0.03 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 4.50 | 2.22 | 4.45 | 3.34 | % | 0.74 | 0 | 0 | 3.72 | 0.93 | 0.05 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 5.00 | 1.82 | 3.10 | 2.46 | % | 0.49 | 0 | 0 | 2.06 | 0.88 | 0.07 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 5.50 | 1.24 | 2.89 | 2.07 | % | 0.38 | 0 | 0 | 2.12 | 0.84 | 0.10 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 6.00 | 1.02 | 2.46 | 1.74 | % | 0.29 | 0 | 0 | 1.89 | 0.76 | 0.12 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 6.50 | 0.88 | 1.55 | 1.22 | % | 0.19 | 0 | 0 | 1.37 | 0.70 | 0.16 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 7.00 | 0.80 | 1.04 | 0.92 | 1.24 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.76 | 0.61 | 0.19 | -0.01 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 7.50 | 0.60 | 0.76 | 0.68 | % | 0.09 | 0 | 0 | 0.75 | 0.51 | 0.20 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 8.00 | 0.43 | 0.59 | 0.51 | % | 0.06 | 0 | 0 | 0.75 | 0.42 | 0.20 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 8.50 | 0.32 | 0.47 | 0.40 | % | 0.05 | 0 | 0 | 0.75 | 0.35 | 0.18 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 9.00 | 0.24 | 0.38 | 0.31 | % | 0.03 | 0 | 0 | 1.08 | 0.27 | 0.16 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 9.50 | 0.18 | 0.30 | 0.24 | % | 0.03 | 0 | 0 | 1.12 | 0.21 | 0.14 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 10.00 | 0.13 | 0.25 | 0.19 | % | 0.02 | 0 | 0 | 1.15 | 0.16 | 0.12 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 10.50 | 0.10 | 0.21 | 0.16 | % | 0.02 | 0 | 0 | 1.18 | 0.12 | 0.10 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 11.00 | 0.05 | 0.63 | 0.34 | % | 0.03 | 0 | 0 | 1.31 | 0.09 | 0.08 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 11.50 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 1.71 | 0.06 | 0.06 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 1.78 | 0.05 | 0.05 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 1.85 | 0.04 | 0.04 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 1.92 | 0.03 | 0.03 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 2.04 | 0.01 | 0.02 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 2.14 | 0.01 | 0.01 | 0.00 | 7/10/2026 4:00:05 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 | 0.73 | 0.37 | % | 0.12 | 0 | 0 | 3.40 | -0.02 | 0.01 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 3.50 | 0.00 | 0.73 | 0.37 | % | 0.11 | 0 | 0 | 2.92 | -0.03 | 0.02 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.73 | 0.37 | % | 0.09 | 0 | 0 | 2.51 | -0.05 | 0.03 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 4.50 | 0.02 | 0.73 | 0.38 | % | 0.08 | 0 | 0 | 2.17 | -0.07 | 0.05 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 5.00 | 0.04 | 0.40 | 0.22 | % | 0.04 | 0 | 0 | 1.38 | -0.12 | 0.07 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 5.50 | 0.12 | 0.28 | 0.20 | % | 0.04 | 0 | 0 | 1.34 | -0.16 | 0.10 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 6.00 | 0.27 | 0.40 | 0.34 | % | 0.06 | 0 | 0 | 0.82 | -0.24 | 0.12 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 6.50 | 0.43 | 0.58 | 0.51 | % | 0.08 | 0 | 0 | 0.92 | -0.30 | 0.16 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 7.00 | 0.63 | 0.80 | 0.72 | % | 0.10 | 0 | 0 | 0.81 | -0.39 | 0.19 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 7.50 | 0.91 | 1.09 | 1.00 | % | 0.13 | 0 | 0 | 0.81 | -0.49 | 0.20 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 8.00 | 1.23 | 1.42 | 1.33 | % | 0.17 | 0 | 0 | 0.81 | -0.58 | 0.20 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 8.50 | 1.60 | 1.80 | 1.70 | % | 0.20 | 0 | 0 | 0.81 | -0.65 | 0.18 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 9.00 | 1.57 | 2.60 | 2.09 | % | 0.23 | 0 | 0 | 1.35 | -0.73 | 0.16 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 9.50 | 1.62 | 3.10 | 2.36 | % | 0.25 | 0 | 0 | 1.46 | -0.79 | 0.14 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 10.00 | 1.97 | 4.85 | 3.41 | % | 0.34 | 0 | 0 | 2.77 | -0.84 | 0.12 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 10.50 | 2.42 | 5.30 | 3.86 | % | 0.37 | 0 | 0 | 2.82 | -0.88 | 0.10 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 11.00 | 2.85 | 5.80 | 4.33 | % | 0.39 | 0 | 0 | 2.91 | -0.91 | 0.08 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 11.50 | 2.95 | 6.25 | 4.60 | % | 0.40 | 0 | 0 | 2.94 | -0.94 | 0.06 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 12.00 | 3.25 | 6.75 | 5.00 | % | 0.42 | 0 | 0 | 3.02 | -0.95 | 0.05 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 12.50 | 3.50 | 7.20 | 5.35 | % | 0.43 | 0 | 0 | 3.05 | -0.96 | 0.04 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 13.00 | 4.10 | 7.70 | 5.90 | % | 0.45 | 0 | 0 | 3.12 | -0.97 | 0.03 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 14.00 | 5.75 | 8.70 | 7.23 | % | 0.52 | 0 | 0 | 3.25 | -0.99 | 0.02 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 15.00 | 6.10 | 9.65 | 7.88 | % | 0.53 | 0 | 0 | 3.32 | -0.99 | 0.01 | 0.00 | 7/10/2026 4:00:05 PM EST |