Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $8.15 as of 2/3/2026 8:06:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.45 | 8.25 | 7.85 | 7.70 | -0.15 | -1.92% | 15.70 | 6 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 1.00 | 6.90 | 7.75 | 7.33 | 7.10 | -0.23 | -3.14% | 7.33 | 9 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 1.50 | 6.50 | 7.25 | 6.88 | 6.73 | % | 4.59 | 11 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST | |
| 2.00 | 5.95 | 6.75 | 6.35 | 6.28 | -0.16 | -2.49% | 3.17 | 7 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 2.50 | 5.20 | 6.25 | 5.73 | 5.50 | +3.25 | +144.45% | 2.29 | 4 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 3.00 | 4.70 | 5.75 | 5.23 | 5.10 | -0.34 | -6.25% | 1.74 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 3.50 | 4.30 | 5.20 | 4.75 | 4.48 | % | 1.36 | 2 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST | |
| 4.00 | 3.70 | 4.65 | 4.18 | 4.08 | % | 1.04 | 2 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST | |
| 4.50 | 3.20 | 4.15 | 3.68 | 5.13 | 0.00 | 0.00% | 0.82 | 0 | 5 | 5.77 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/3/2026 3:59:58 PM EST |
| 5.00 | 2.74 | 3.80 | 3.27 | 4.93 | 0.00 | 0.00% | 0.65 | 0 | 1 | 6.18 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/3/2026 3:59:58 PM EST |
| 5.50 | 2.24 | 3.30 | 2.77 | 3.45 | 0.00 | 0.00% | 0.50 | 0 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/3/2026 3:59:58 PM EST |
| 6.00 | 2.23 | 2.74 | 2.49 | 2.33 | -1.40 | -37.54% | 0.42 | 1 | 5 | 4.23 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 6.50 | 1.43 | 2.17 | 1.80 | 1.96 | 0.00 | 0.00% | 0.28 | 0 | 6 | 3.20 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:58 PM EST |
| 7.00 | 0.96 | 1.66 | 1.31 | 1.34 | 0.00 | 0.00% | 0.19 | 0 | 93 | 2.54 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:58 PM EST |
| 7.50 | 0.80 | 1.24 | 1.02 | 0.75 | -0.23 | -23.47% | 0.14 | 5 | 104 | 2.25 | 0.98 | 0.22 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 8.00 | 0.55 | 0.70 | 0.63 | 0.62 | +0.01 | +1.64% | 0.08 | 467 | 566 | 1.21 | 0.75 | 0.48 | -0.03 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 8.50 | 0.30 | 0.45 | 0.38 | 0.35 | +0.06 | +20.69% | 0.04 | 464 | 447 | 1.35 | 0.49 | 0.51 | -0.04 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 9.00 | 0.10 | 0.32 | 0.21 | 0.15 | -0.05 | -25.00% | 0.02 | 733 | 1,083 | 1.38 | 0.27 | 0.40 | -0.04 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 9.50 | 0.05 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 0.01 | 492 | 1,692 | 1.22 | 0.14 | 0.25 | -0.03 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 10.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 454 | 4,326 | 1.26 | 0.06 | 0.14 | -0.02 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.16 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.36 | 0.02 | 0.05 | -0.01 | 1/30/2026 | 2/3/2026 3:59:58 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 28 | 289 | 1.54 | 0.01 | 0.03 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 112 | 4.44 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 64 | 2,345 | 2.04 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,032 | 2.52 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.74 | 0.37 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 88 | 6.23 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.74 | 0.37 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 12 | 6.75 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/3/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 84 | 4.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.83 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/3/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 18.50 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 19.50 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:58 PM EST |
| 1.50 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/3/2026 3:59:58 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:58 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/3/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.74 | 0.37 | 0.50 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/3/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 214 | 4.56 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/3/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 95 | 3.46 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.56 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/3/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.69 | 0.35 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 58 | 6.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.06 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.19 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 23 | 290 | 1.85 | -0.02 | 0.22 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 8.00 | 0.10 | 0.27 | 0.19 | 0.26 | +0.01 | +4.00% | 0.02 | 22 | 672 | 1.17 | -0.25 | 0.48 | -0.03 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 8.50 | 0.25 | 0.45 | 0.35 | 0.48 | 0.00 | 0.00% | 0.04 | 104 | 587 | 0.96 | -0.51 | 0.51 | -0.04 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 9.00 | 0.50 | 1.21 | 0.86 | 0.93 | +0.08 | +9.42% | 0.10 | 1 | 140 | 2.86 | -0.73 | 0.40 | -0.04 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 9.50 | 0.85 | 1.68 | 1.27 | 1.51 | 0.00 | 0.00% | 0.13 | 0 | 178 | 3.29 | -0.86 | 0.25 | -0.03 | 2/2/2026 | 2/3/2026 3:59:58 PM EST |
| 10.00 | 1.12 | 2.16 | 1.64 | 1.81 | 0.00 | 0.00% | 0.16 | 0 | 130 | 3.68 | -0.94 | 0.14 | -0.02 | 2/2/2026 | 2/3/2026 3:59:58 PM EST |
| 10.50 | 1.11 | 2.64 | 1.88 | 1.80 | 0.00 | 0.00% | 0.18 | 0 | 50 | 4.02 | -0.98 | 0.05 | -0.01 | 1/20/2026 | 2/3/2026 3:59:58 PM EST |
| 11.00 | 1.95 | 3.30 | 2.63 | 2.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.96 | -0.99 | 0.03 | 0.00 | 1/30/2026 | 2/3/2026 3:59:58 PM EST |
| 11.50 | 2.13 | 3.80 | 2.97 | % | 0.26 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 12.00 | 3.20 | 4.30 | 3.75 | % | 0.31 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 12.50 | 3.70 | 4.80 | 4.25 | % | 0.34 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 13.00 | 4.20 | 5.30 | 4.75 | % | 0.37 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 13.50 | 4.70 | 5.80 | 5.25 | % | 0.39 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 14.00 | 5.10 | 6.50 | 5.80 | % | 0.41 | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 14.50 | 5.55 | 6.95 | 6.25 | % | 0.43 | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 15.00 | 6.05 | 7.45 | 6.75 | % | 0.45 | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 15.50 | 6.55 | 7.95 | 7.25 | % | 0.47 | 0 | 0 | 7.96 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 16.00 | 7.05 | 8.45 | 7.75 | % | 0.48 | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 16.50 | 7.55 | 8.95 | 8.25 | % | 0.50 | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 17.00 | 8.05 | 9.45 | 8.75 | 7.73 | 0.00 | 0.00% | 0.51 | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/3/2026 3:59:58 PM EST |
| 17.50 | 8.55 | 9.95 | 9.25 | % | 0.53 | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 18.00 | 9.05 | 10.45 | 9.75 | % | 0.54 | 0 | 0 | 8.91 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 18.50 | 9.55 | 10.95 | 10.25 | % | 0.55 | 0 | 0 | 9.07 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 19.00 | 10.05 | 11.45 | 10.75 | 10.75 | 0.00 | 0.00% | 0.57 | 0 | 0 | 9.23 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:58 PM EST |
| 19.50 | 10.10 | 12.40 | 11.25 | 11.15 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:58 PM EST |
| 20.00 | 10.60 | 12.90 | 11.75 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST |