Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $7.54 as of 8/14/2026 1:49:11 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 | 4.50 | 5.75 | 5.13 | 5.00 | 0.00 | 0.00% | 2.05 | 0 | 2 | 4.49 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 3.00 | 4.10 | 5.25 | 4.68 | 4.40 | 0.00 | 0.00% | 1.56 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 3.50 | 3.55 | 4.65 | 4.10 | 3.94 | 0.00 | 0.00% | 1.17 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 4.00 | 3.10 | 4.15 | 3.63 | % | 0.91 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 4.50 | 2.54 | 3.65 | 3.10 | % | 0.69 | 0 | 0 | 2.29 | 1.00 | 0.02 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 5.00 | 1.97 | 3.20 | 2.59 | % | 0.52 | 0 | 0 | 2.05 | 0.97 | 0.04 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 5.50 | 1.65 | 2.62 | 2.14 | % | 0.39 | 0 | 0 | 1.64 | 0.93 | 0.08 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 6.00 | 1.29 | 2.12 | 1.71 | 1.68 | -0.12 | -6.67% | 0.28 | 1 | 1 | 1.39 | 0.85 | 0.13 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 6.50 | 0.98 | 1.67 | 1.33 | % | 0.20 | 0 | 0 | 1.18 | 0.77 | 0.18 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 7.00 | 0.56 | 1.32 | 0.94 | 0.90 | -0.22 | -19.65% | 0.13 | 1 | 1 | 0.71 | 0.65 | 0.23 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 7.50 | 0.55 | 0.89 | 0.72 | 0.58 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.75 | 0.52 | 0.26 | -0.01 | 8/10/2026 | 8/14/2026 3:59:58 PM EST |
| 8.00 | 0.09 | 0.50 | 0.30 | 0.42 | -0.08 | -16.00% | 0.04 | 6 | 11 | 0.50 | 0.40 | 0.25 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 8.50 | 0.23 | 0.56 | 0.40 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.76 | 0.29 | 0.23 | -0.01 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.46 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.94 | 0.20 | 0.19 | -0.01 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 0.80 | 0.15 | 0.15 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 0.81 | 0.10 | 0.12 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 10.50 | 0.00 | 0.64 | 0.32 | % | 0.03 | 0 | 0 | 1.47 | 0.06 | 0.08 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.68 | 0.04 | 0.06 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.76 | 0.02 | 0.04 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.84 | 0.01 | 0.02 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.92 | 0.01 | 0.02 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.99 | 0.01 | 0.01 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.44 | 0.00 | 0.02 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.68 | 0.34 | % | 0.07 | 0 | 0 | 2.00 | -0.03 | 0.04 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.67 | 0.34 | % | 0.06 | 0 | 0 | 1.69 | -0.07 | 0.08 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 6.00 | 0.08 | 0.19 | 0.14 | % | 0.02 | 0 | 0 | 0.65 | -0.15 | 0.13 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 6.50 | 0.19 | 0.53 | 0.36 | % | 0.06 | 0 | 0 | 0.78 | -0.23 | 0.18 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 7.00 | 0.11 | 0.65 | 0.38 | 0.33 | -0.27 | -45.00% | 0.05 | 2 | 2 | 0.58 | -0.35 | 0.23 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 7.50 | 0.34 | 0.91 | 0.63 | % | 0.08 | 0 | 0 | 0.59 | -0.48 | 0.26 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 8.00 | 0.85 | 1.19 | 1.02 | % | 0.13 | 0 | 0 | 0.67 | -0.60 | 0.25 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 8.50 | 1.00 | 1.59 | 1.30 | % | 0.15 | 0 | 0 | 0.94 | -0.71 | 0.23 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 9.00 | 1.23 | 2.15 | 1.69 | 1.88 | 0.00 | 0.00% | 0.19 | 0 | 44 | 1.14 | -0.80 | 0.19 | -0.01 | 8/7/2026 | 8/14/2026 3:59:58 PM EST |
| 9.50 | 1.67 | 2.59 | 2.13 | % | 0.22 | 0 | 0 | 1.20 | -0.85 | 0.15 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 10.00 | 2.11 | 3.20 | 2.66 | % | 0.27 | 0 | 0 | 1.43 | -0.90 | 0.12 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 10.50 | 2.44 | 3.70 | 3.07 | % | 0.29 | 0 | 0 | 1.53 | -0.94 | 0.08 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 11.00 | 2.93 | 4.15 | 3.54 | % | 0.32 | 0 | 0 | 1.57 | -0.96 | 0.06 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 11.50 | 3.50 | 4.60 | 4.05 | % | 0.35 | 0 | 0 | 1.61 | -0.98 | 0.04 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 12.00 | 4.00 | 5.10 | 4.55 | % | 0.38 | 0 | 0 | 1.69 | -0.99 | 0.02 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 12.50 | 4.50 | 5.60 | 5.05 | % | 0.40 | 0 | 0 | 1.76 | -0.99 | 0.02 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 13.00 | 5.15 | 6.10 | 5.63 | % | 0.43 | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 14.00 | 5.85 | 7.25 | 6.55 | % | 0.47 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 15.00 | 6.85 | 8.25 | 7.55 | % | 0.50 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST |