Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $6.80 as of 4/3/2026 12:07:54 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 | 5.15 | 6.80 | 5.98 | % | 5.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 2.00 | 4.25 | 5.60 | 4.93 | 4.86 | +0.13 | +2.75% | 2.46 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 2.50 | 3.65 | 5.30 | 4.48 | % | 1.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 3.00 | 3.05 | 4.80 | 3.93 | 4.25 | 0.00 | 0.00% | 1.31 | 0 | 1 | 9.49 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 4/2/2026 3:59:49 PM EST |
| 3.50 | 2.69 | 3.95 | 3.32 | % | 0.95 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 4.00 | 2.19 | 3.10 | 2.65 | 2.98 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:49 PM EST |
| 4.50 | 1.67 | 2.84 | 2.26 | 2.50 | 0.00 | 0.00% | 0.50 | 0 | 2 | 4.18 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:49 PM EST |
| 5.00 | 1.63 | 2.39 | 2.01 | 1.77 | 0.00 | 0.00% | 0.40 | 0 | 30 | 3.67 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:49 PM EST |
| 5.50 | 0.49 | 1.91 | 1.20 | 1.59 | 0.00 | 0.00% | 0.22 | 0 | 2 | 3.08 | 0.99 | 0.05 | 0.00 | 4/1/2026 | 4/2/2026 3:59:49 PM EST |
| 6.00 | 0.05 | 1.54 | 0.80 | 1.13 | 0.00 | 0.00% | 0.13 | 0 | 10 | 2.82 | 0.92 | 0.22 | -0.01 | 3/30/2026 | 4/2/2026 3:59:49 PM EST |
| 6.50 | 0.40 | 0.69 | 0.55 | 0.47 | -0.08 | -14.55% | 0.08 | 35 | 208 | 0.79 | 0.73 | 0.51 | -0.02 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 7.00 | 0.10 | 0.27 | 0.19 | 0.25 | -0.04 | -13.80% | 0.03 | 234 | 324 | 0.61 | 0.43 | 0.62 | -0.02 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 7.50 | 0.01 | 0.10 | 0.06 | 0.10 | -0.06 | -37.50% | 0.01 | 547 | 419 | 0.57 | 0.20 | 0.41 | -0.01 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 8.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 158 | 606 | 0.81 | 0.08 | 0.20 | -0.01 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 8.50 | 0.01 | 0.17 | 0.09 | 0.01 | -0.07 | -87.50% | 0.01 | 13 | 873 | 1.27 | 0.02 | 0.07 | 0.00 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 9.00 | 0.01 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.01 | 37 | 274 | 1.36 | 0.00 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 9.50 | 0.00 | 0.94 | 0.47 | 0.26 | 0.00 | 0.00% | 0.05 | 0 | 4 | 4.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/2/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 349 | 1.37 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 10.50 | 0.00 | 0.51 | 0.26 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.54 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 4/2/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 11.50 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.51 | 0.26 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 13.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 4/2/2026 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 4/2/2026 3:59:49 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.56 | 0.28 | % | 0.11 | 0 | 0 | 8.54 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 82 | 6.87 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:49 PM EST |
| 3.50 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 16 | 6.09 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:49 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 10 | 4.97 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:49 PM EST |
| 4.50 | 0.00 | 0.51 | 0.26 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 5 | 4.25 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 4/2/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 180 | 3.56 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:49 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 23 | 87 | 1.02 | -0.01 | 0.05 | 0.00 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 6.00 | 0.04 | 0.08 | 0.06 | 0.09 | +0.01 | +12.50% | 0.01 | 29 | 404 | 0.84 | -0.08 | 0.22 | -0.01 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 6.50 | 0.12 | 0.18 | 0.15 | 0.15 | -0.06 | -28.58% | 0.02 | 253 | 961 | 0.71 | -0.27 | 0.51 | -0.02 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 7.00 | 0.36 | 0.45 | 0.41 | 0.38 | -0.11 | -22.45% | 0.06 | 315 | 624 | 0.78 | -0.57 | 0.62 | -0.02 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 7.50 | 0.60 | 0.95 | 0.78 | 0.85 | +0.15 | +21.43% | 0.10 | 20 | 58 | 1.40 | -0.80 | 0.41 | -0.01 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 8.00 | 1.06 | 1.39 | 1.23 | 1.31 | +0.15 | +12.94% | 0.15 | 1 | 142 | 1.53 | -0.92 | 0.20 | -0.01 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 8.50 | 1.49 | 2.18 | 1.84 | 1.94 | +0.10 | +5.44% | 0.22 | 2 | 20 | 2.63 | -0.98 | 0.07 | 0.00 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 9.00 | 1.97 | 3.00 | 2.49 | 2.12 | -1.02 | -32.49% | 0.28 | 16 | 10 | 3.76 | -1.00 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 9.50 | 2.10 | 3.40 | 2.75 | 3.00 | % | 0.29 | 2 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 10.00 | 2.37 | 4.50 | 3.44 | 3.15 | 0.00 | 0.00% | 0.34 | 0 | 9 | 5.53 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:49 PM EST |
| 10.50 | 2.88 | 4.90 | 3.89 | 3.65 | 0.00 | 0.00% | 0.37 | 0 | 5 | 5.51 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:49 PM EST |
| 11.00 | 3.90 | 4.85 | 4.38 | % | 0.40 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 11.50 | 3.75 | 6.00 | 4.88 | % | 0.42 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 12.00 | 4.25 | 6.50 | 5.38 | % | 0.45 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 12.50 | 4.75 | 6.70 | 5.73 | 5.53 | 0.00 | 0.00% | 0.46 | 0 | 4 | 5.78 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:49 PM EST |
| 13.00 | 5.10 | 7.20 | 6.15 | 6.15 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.94 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:49 PM EST |
| 13.50 | 5.55 | 8.55 | 7.05 | 6.70 | 0.00 | 0.00% | 0.52 | 0 | 2 | 8.23 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:49 PM EST |
| 14.00 | 6.10 | 8.20 | 7.15 | 7.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 6.24 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:49 PM EST |
| 15.00 | 7.10 | 10.05 | 8.58 | % | 0.57 | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST |