Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $7.05 as of 8/28/2026 8:10:29 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 | 3.80 | 4.30 | 4.05 | 3.98 | -0.14 | -3.40% | 1.35 | 1 | 1 | 5.72 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 3.50 | 3.20 | 3.65 | 3.43 | 3.40 | 0.00 | 0.00% | 0.98 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:53 PM EST |
| 4.00 | 2.57 | 3.65 | 3.11 | % | 0.78 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 4.50 | 2.27 | 3.10 | 2.69 | 2.58 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 5.00 | 1.80 | 2.54 | 2.17 | % | 0.43 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 5.50 | 1.32 | 2.24 | 1.78 | % | 0.32 | 0 | 0 | 3.87 | 1.00 | 0.01 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 6.00 | 0.67 | 1.54 | 1.11 | 1.57 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.56 | 0.98 | 0.10 | 0.00 | 8/6/2026 | 8/28/2026 3:59:53 PM EST |
| 6.50 | 0.16 | 0.83 | 0.50 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.35 | 0.84 | 0.40 | -0.01 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 7.00 | 0.24 | 0.37 | 0.31 | 0.24 | -0.08 | -25.00% | 0.04 | 1,446 | 1,507 | 0.70 | 0.56 | 0.74 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 7.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.01 | 536 | 654 | 0.55 | 0.24 | 0.54 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 38 | 852 | 0.74 | 0.08 | 0.23 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.27 | 0.01 | 0.06 | 0.00 | 8/25/2026 | 8/28/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.25 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 9 | 3.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 80 | 3.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.73 | 0.37 | % | 0.04 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 11.50 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 13.50 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 14.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 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 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 8.87 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/28/2026 3:59:53 PM EST |
| 3.50 | 0.00 | 0.73 | 0.37 | % | 0.11 | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.73 | 0.37 | % | 0.09 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.73 | 0.37 | % | 0.08 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 106 | 4.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 7 | 4.02 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/28/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.13 | -0.02 | 0.10 | 0.00 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 6.50 | 0.01 | 0.05 | 0.03 | 0.15 | +0.10 | +200.00% | 0.00 | 9 | 415 | 0.51 | -0.16 | 0.40 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 7.00 | 0.11 | 0.24 | 0.18 | 0.19 | -0.03 | -13.64% | 0.03 | 730 | 192 | 0.48 | -0.44 | 0.74 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 7.50 | 0.36 | 0.75 | 0.56 | 0.48 | +0.17 | +54.84% | 0.07 | 3 | 64 | 1.24 | -0.76 | 0.54 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 8.00 | 0.87 | 1.16 | 1.02 | 0.92 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.40 | -0.92 | 0.23 | -0.01 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 8.50 | 1.22 | 1.68 | 1.45 | 1.38 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.74 | -0.99 | 0.06 | 0.00 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 9.00 | 1.50 | 2.15 | 1.83 | 1.83 | -0.34 | -15.67% | 0.20 | 1 | 1 | 1.96 | -1.00 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 9.50 | 1.98 | 2.89 | 2.44 | 2.59 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 10.00 | 2.27 | 3.00 | 2.64 | 2.83 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.67 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 10.50 | 2.77 | 3.85 | 3.31 | % | 0.32 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 11.00 | 3.35 | 4.35 | 3.85 | 4.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:53 PM EST |
| 11.50 | 3.85 | 4.85 | 4.35 | 4.37 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.69 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 12.00 | 4.35 | 5.00 | 4.68 | 4.80 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.29 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 12.50 | 4.85 | 5.85 | 5.35 | 5.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 3:59:53 PM EST |
| 13.00 | 5.20 | 6.50 | 5.85 | % | 0.45 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 13.50 | 5.70 | 7.00 | 6.35 | % | 0.47 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 14.00 | 6.20 | 7.50 | 6.85 | % | 0.49 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 14.50 | 6.70 | 8.00 | 7.35 | 7.37 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.13 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:53 PM EST |
| 15.00 | 7.20 | 8.50 | 7.85 | 7.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |