Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $7.50 as of 4/10/2026 5:15:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 7.30 | 6.80 | 6.80 | 0.00 | 0.00% | 6.80 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 2.00 | 5.30 | 6.30 | 5.80 | 5.80 | 0.00 | 0.00% | 2.90 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 2.50 | 5.05 | 5.65 | 5.35 | 5.30 | 0.00 | 0.00% | 2.14 | 0 | 1 | 8.45 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 3.00 | 4.55 | 5.15 | 4.85 | 4.65 | 0.00 | 0.00% | 1.62 | 0 | 2 | 7.24 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 3.50 | 4.05 | 4.60 | 4.33 | 4.26 | 0.00 | 0.00% | 1.24 | 0 | 1 | 5.95 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 4.00 | 3.55 | 4.15 | 3.85 | 3.72 | 0.00 | 0.00% | 0.96 | 0 | 68 | 5.41 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:02 PM EST |
| 4.50 | 2.75 | 3.60 | 3.18 | 3.37 | 0.00 | 0.00% | 0.71 | 0 | 2 | 4.43 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:02 PM EST |
| 5.00 | 2.25 | 3.10 | 2.68 | 2.74 | +0.62 | +29.25% | 0.54 | 1 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 5.50 | 2.08 | 2.58 | 2.33 | 2.26 | -0.05 | -2.17% | 0.42 | 1 | 3 | 3.14 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 6.00 | 1.58 | 2.08 | 1.83 | 1.20 | 0.00 | 0.00% | 0.30 | 0 | 151 | 2.61 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 4:00:02 PM EST |
| 6.50 | 1.09 | 1.50 | 1.30 | 1.36 | 0.00 | 0.00% | 0.20 | 0 | 54 | 1.84 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 7.00 | 0.64 | 1.08 | 0.86 | 0.81 | +0.05 | +6.58% | 0.12 | 26 | 702 | 1.60 | 0.93 | 0.38 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 7.50 | 0.38 | 0.59 | 0.49 | 0.45 | +0.08 | +21.63% | 0.07 | 209 | 914 | 0.78 | 0.69 | 0.60 | -0.01 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 8.00 | 0.13 | 0.22 | 0.18 | 0.19 | +0.01 | +5.56% | 0.02 | 233 | 1,816 | 0.63 | 0.39 | 0.57 | -0.01 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 117 | 290 | 0.70 | 0.18 | 0.34 | -0.01 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.19 | 0.10 | 0.05 | -0.03 | -37.50% | 0.01 | 415 | 263 | 0.94 | 0.06 | 0.15 | -0.01 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.23 | 0.12 | 0.02 | -0.27 | -93.11% | 0.01 | 10 | 2 | 1.77 | 0.01 | 0.04 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 231 | 2.37 | 0.00 | 0.01 | 0.00 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 5 | 4.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 5 | 2.37 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 4:00:02 PM EST |
| 2.50 | 0.00 | 0.70 | 0.35 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 9.03 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 6 | 7.80 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 40 | 6.78 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.70 | 0.35 | % | 0.08 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 116 | 5.10 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.69 | 0.35 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 98 | 4.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.68 | 0.34 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 332 | 3.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 6.50 | 0.02 | 0.20 | 0.11 | 0.06 | +0.03 | +100.00% | 0.02 | 30 | 293 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 7.00 | 0.02 | 0.20 | 0.11 | 0.15 | +0.08 | +114.29% | 0.02 | 2 | 498 | 0.95 | -0.07 | 0.38 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 7.50 | 0.15 | 0.38 | 0.27 | 0.17 | -0.10 | -37.04% | 0.04 | 112 | 259 | 0.91 | -0.31 | 0.60 | -0.01 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 8.00 | 0.21 | 0.70 | 0.46 | 0.40 | -0.21 | -34.43% | 0.06 | 23 | 148 | 1.26 | -0.61 | 0.57 | -0.01 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 8.50 | 0.59 | 1.20 | 0.90 | 1.52 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.66 | -0.82 | 0.34 | -0.01 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 9.00 | 0.99 | 1.66 | 1.33 | 1.92 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.89 | -0.94 | 0.15 | -0.01 | 4/7/2026 | 4/17/2026 4:00:02 PM EST |
| 9.50 | 0.64 | 3.30 | 1.97 | % | 0.21 | 0 | 23 | 4.95 | -0.99 | 0.04 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 10.00 | 1.94 | 2.57 | 2.26 | 2.29 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.18 | -1.00 | 0.01 | 0.00 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 10.50 | 2.36 | 3.00 | 2.68 | 3.56 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 4:00:02 PM EST |
| 11.00 | 2.85 | 3.50 | 3.18 | 4.17 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 4:00:02 PM EST |
| 11.50 | 3.45 | 4.15 | 3.80 | % | 0.33 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 12.00 | 3.95 | 4.70 | 4.33 | 4.38 | % | 0.36 | 1 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 12.50 | 4.45 | 4.95 | 4.70 | 4.78 | % | 0.38 | 1 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 13.00 | 4.95 | 6.05 | 5.50 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 13.50 | 5.40 | 6.45 | 5.93 | % | 0.44 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 14.00 | 5.90 | 7.00 | 6.45 | 6.12 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 14.50 | 6.40 | 7.40 | 6.90 | 6.93 | % | 0.48 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 15.00 | 6.80 | 9.20 | 8.00 | % | 0.53 | 0 | 0 | 8.16 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST |