Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $9.70 as of 5/19/2026 8:39:02 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 | 7.75 | 8.90 | 8.33 | % | 8.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:49 PM EST | |||
| 2.00 | 6.75 | 7.90 | 7.33 | 6.70 | 0.00 | 0.00% | 3.67 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/19/2026 3:59:49 PM EST |
| 2.50 | 6.25 | 7.40 | 6.83 | 6.15 | 0.00 | 0.00% | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/19/2026 3:59:49 PM EST |
| 3.00 | 6.50 | 6.90 | 6.70 | 5.75 | 0.00 | 0.00% | 2.23 | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/19/2026 3:59:49 PM EST |
| 3.50 | 6.00 | 6.50 | 6.25 | 6.18 | +1.82 | +41.75% | 1.79 | 2 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 4.00 | 5.25 | 6.00 | 5.63 | 5.27 | % | 1.41 | 1 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:49 PM EST | |
| 4.50 | 5.00 | 5.45 | 5.23 | 5.18 | % | 1.16 | 3 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:49 PM EST | |
| 5.00 | 4.00 | 4.95 | 4.48 | 4.50 | +0.72 | +19.05% | 0.90 | 7 | 10 | 6.29 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 5.50 | 3.80 | 4.40 | 4.10 | 3.15 | 0.00 | 0.00% | 0.75 | 0 | 1 | 5.13 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/19/2026 3:59:49 PM EST |
| 6.00 | 3.20 | 4.00 | 3.60 | 3.13 | +0.07 | +2.29% | 0.60 | 1 | 24 | 5.15 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 6.50 | 2.39 | 3.45 | 2.92 | 2.73 | +0.24 | +9.64% | 0.45 | 1 | 16 | 4.17 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 7.00 | 2.01 | 2.87 | 2.44 | 2.38 | +0.22 | +10.19% | 0.35 | 1 | 102 | 3.39 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 7.50 | 2.11 | 2.43 | 2.27 | 2.12 | +0.13 | +6.54% | 0.30 | 22 | 423 | 2.89 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 8.00 | 1.52 | 1.98 | 1.75 | 1.51 | -0.12 | -7.37% | 0.22 | 26 | 167 | 2.60 | 0.99 | 0.03 | 0.00 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 8.50 | 1.07 | 1.40 | 1.24 | 1.25 | +0.22 | +21.36% | 0.15 | 5 | 204 | 1.71 | 0.96 | 0.12 | -0.02 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 9.00 | 0.75 | 0.86 | 0.81 | 0.80 | +0.10 | +14.29% | 0.09 | 1,272 | 2,761 | 1.22 | 0.87 | 0.29 | -0.06 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 9.50 | 0.38 | 0.50 | 0.44 | 0.45 | +0.06 | +15.39% | 0.05 | 490 | 1,494 | 0.70 | 0.68 | 0.48 | -0.07 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 10.00 | 0.22 | 0.23 | 0.23 | 0.23 | +0.02 | +9.53% | 0.02 | 7,111 | 7,395 | 0.84 | 0.43 | 0.50 | -0.06 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 10.50 | 0.07 | 0.13 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 569 | 1,018 | 0.90 | 0.23 | 0.35 | -0.05 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 11.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 114 | 1,694 | 1.21 | 0.10 | 0.20 | -0.03 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 11 | 426 | 1.38 | 0.04 | 0.08 | -0.01 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.63 | 0.01 | 0.03 | 0.00 | 5/18/2026 | 5/19/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 22 | 4.06 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/19/2026 3:59:49 PM EST |
| 13.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:49 PM EST | |||
| 13.50 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.69 | 0.35 | % | 0.02 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:49 PM EST | |||
| 14.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 151 | 2.73 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:49 PM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.99 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:49 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/19/2026 3:59:49 PM EST |
| 2.50 | 0.00 | 0.24 | 0.12 | 0.10 | % | 0.05 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:49 PM EST | |
| 3.00 | 0.00 | 0.24 | 0.12 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:49 PM EST | |||
| 3.50 | 0.00 | 0.74 | 0.37 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.74 | 0.37 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:49 PM EST | |||
| 4.50 | 0.00 | 0.74 | 0.37 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/19/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/19/2026 3:59:49 PM EST |
| 5.50 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 8.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/19/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/19/2026 3:59:49 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.15 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/19/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 700 | 1.80 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 53 | 244 | 1.47 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 8.00 | 0.02 | 0.10 | 0.06 | 0.02 | -0.03 | -60.00% | 0.01 | 4 | 677 | 1.63 | -0.01 | 0.03 | 0.00 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 8.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 192 | 506 | 1.07 | -0.04 | 0.12 | -0.02 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 9.00 | 0.00 | 0.23 | 0.12 | 0.14 | -0.10 | -41.67% | 0.01 | 332 | 185 | 1.56 | -0.13 | 0.29 | -0.06 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 9.50 | 0.04 | 0.49 | 0.27 | 0.30 | -0.13 | -30.24% | 0.03 | 21 | 333 | 1.13 | -0.32 | 0.48 | -0.07 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 10.00 | 0.35 | 0.57 | 0.46 | 0.50 | -0.27 | -35.07% | 0.05 | 6 | 12 | 0.90 | -0.57 | 0.50 | -0.06 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 10.50 | 0.67 | 0.96 | 0.82 | 1.02 | % | 0.08 | 14 | 0 | 1.33 | -0.77 | 0.35 | -0.05 | 5/19/2026 | 5/19/2026 3:59:49 PM EST | |
| 11.00 | 1.16 | 1.50 | 1.33 | 1.73 | +0.10 | +6.14% | 0.12 | 1 | 1 | 1.90 | -0.90 | 0.20 | -0.03 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 11.50 | 1.69 | 2.52 | 2.11 | % | 0.18 | 0 | 0 | 3.95 | -0.96 | 0.08 | -0.01 | 5/19/2026 3:59:49 PM EST | |||
| 12.00 | 2.02 | 2.89 | 2.46 | 2.73 | -0.51 | -15.75% | 0.20 | 1 | 0 | 3.93 | -0.99 | 0.03 | 0.00 | 5/19/2026 | 5/19/2026 3:59:49 PM EST |
| 12.50 | 2.62 | 2.96 | 2.79 | 3.96 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.69 | -1.00 | 0.01 | 0.00 | 5/12/2026 | 5/19/2026 3:59:49 PM EST |
| 13.00 | 3.10 | 3.80 | 3.45 | % | 0.27 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:49 PM EST | |||
| 13.50 | 3.60 | 4.40 | 4.00 | % | 0.30 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:49 PM EST | |||
| 14.00 | 4.05 | 4.90 | 4.48 | % | 0.32 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:49 PM EST | |||
| 14.50 | 4.65 | 5.40 | 5.03 | % | 0.35 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:49 PM EST | |||
| 15.00 | 5.10 | 5.90 | 5.50 | % | 0.37 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:49 PM EST | |||
| 15.50 | 5.60 | 6.40 | 6.00 | % | 0.39 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:49 PM EST |