Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $7.22 as of 8/26/2026 9:59:03 AM 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 | 3.60 | 4.70 | 4.15 | 4.10 | 0.00 | 0.00% | 1.38 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:57 AM EST |
| 3.50 | 3.10 | 4.20 | 3.65 | 3.50 | 0.00 | 0.00% | 1.04 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:57 AM EST |
| 4.00 | 2.56 | 3.70 | 3.13 | 2.97 | 0.00 | 0.00% | 0.78 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:57 AM EST |
| 4.50 | 2.06 | 3.20 | 2.63 | 2.52 | 0.00 | 0.00% | 0.58 | 0 | 12 | 9.00 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:57 AM EST |
| 5.00 | 1.90 | 2.48 | 2.19 | 1.95 | 0.00 | 0.00% | 0.44 | 0 | 6 | 6.08 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:57 AM EST |
| 5.50 | 1.40 | 1.99 | 1.70 | 1.52 | 0.00 | 0.00% | 0.31 | 0 | 5 | 5.07 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:57 AM EST |
| 6.00 | 0.99 | 1.26 | 1.13 | 1.32 | +0.11 | +9.10% | 0.19 | 2 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |
| 6.50 | 0.52 | 0.79 | 0.66 | 0.84 | +0.25 | +42.38% | 0.10 | 2 | 30 | 1.94 | 0.92 | 0.34 | -0.01 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |
| 7.00 | 0.22 | 0.28 | 0.25 | 0.23 | -0.07 | -23.34% | 0.04 | 1,015 | 3,801 | 0.80 | 0.62 | 0.89 | -0.04 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |
| 7.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.01 | 3,693 | 4,811 | 0.90 | 0.21 | 0.65 | -0.03 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 65 | 1,335 | 0.90 | 0.05 | 0.21 | -0.01 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |
| 8.50 | 0.00 | 0.24 | 0.12 | 0.02 | -0.01 | -33.34% | 0.01 | 10 | 73 | 5.49 | 0.00 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:58:57 AM EST |
| 9.50 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 11:58:57 AM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.20 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 11:58:57 AM EST |
| 10.50 | 0.00 | 0.73 | 0.37 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 11:58:57 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 7.89 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/26/2026 11:58:57 AM EST |
| 11.50 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 8.25 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:58:57 AM EST | |||
| 12.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 8.60 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:58:57 AM EST | |||
| 12.50 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 5.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:58:57 AM EST |
| 13.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:58:57 AM EST | |||
| 14.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:58:57 AM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:58:57 AM 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:58:57 AM EST |
| 3.50 | 0.00 | 0.93 | 0.47 | 0.06 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:58:57 AM EST |
| 4.00 | 0.00 | 0.73 | 0.37 | 0.06 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 11:58:57 AM EST |
| 4.50 | 0.00 | 0.73 | 0.37 | 0.41 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 11:58:57 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.34 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/26/2026 11:58:57 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 11:58:57 AM EST |
| 6.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 191 | 5.06 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 11:58:57 AM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 481 | 0.99 | -0.09 | 0.34 | -0.01 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |
| 7.00 | 0.08 | 0.16 | 0.12 | 0.11 | -0.01 | -8.34% | 0.02 | 51 | 1,290 | 0.66 | -0.38 | 0.89 | -0.04 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |
| 7.50 | 0.19 | 0.47 | 0.33 | 0.45 | -0.05 | -10.00% | 0.04 | 2 | 47 | 0.81 | -0.79 | 0.65 | -0.03 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |
| 8.00 | 0.62 | 1.12 | 0.87 | 0.95 | +0.01 | +1.07% | 0.11 | 4 | 11 | 2.48 | -0.95 | 0.21 | -0.01 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |
| 8.50 | 1.02 | 1.73 | 1.38 | 1.39 | 0.00 | 0.00% | 0.16 | 0 | 4 | 3.65 | -1.00 | 0.01 | 0.00 | 8/25/2026 | 8/26/2026 11:58:57 AM EST |
| 9.00 | 1.52 | 2.23 | 1.88 | 1.88 | -0.10 | -5.06% | 0.21 | 1 | 1 | 4.18 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |
| 9.50 | 2.09 | 2.42 | 2.26 | 2.23 | -0.14 | -5.91% | 0.24 | 1 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |
| 10.00 | 2.44 | 2.92 | 2.68 | 2.64 | -0.21 | -7.37% | 0.27 | 1 | 6 | 2.73 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |
| 10.50 | 2.77 | 3.85 | 3.31 | 3.42 | 0.00 | 0.00% | 0.32 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:58:57 AM EST |
| 11.00 | 3.70 | 4.05 | 3.88 | 3.87 | +0.02 | +0.52% | 0.35 | 3 | 3 | 3.71 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |
| 11.50 | 4.10 | 4.55 | 4.33 | 4.21 | -0.15 | -3.44% | 0.38 | 1 | 2 | 3.98 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |
| 12.00 | 4.55 | 4.95 | 4.75 | 4.64 | -0.15 | -3.14% | 0.40 | 1 | 5 | 4.25 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |
| 12.50 | 5.10 | 5.55 | 5.33 | 5.36 | -0.12 | -2.19% | 0.43 | 4 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |
| 13.00 | 5.65 | 5.95 | 5.80 | 5.80 | -0.17 | -2.85% | 0.45 | 2 | 1 | 5.30 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |
| 14.00 | 6.55 | 7.05 | 6.80 | 6.68 | -0.25 | -3.61% | 0.49 | 1 | 20 | 5.15 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |
| 15.00 | 7.55 | 7.95 | 7.75 | 7.61 | -0.25 | -3.19% | 0.52 | 2 | 50 | 5.54 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |