Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $5.21 as of 10/13/2026 5:06:45 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 | 3.60 | 4.00 | 3.80 | 4.00 | -0.21 | -4.99% | 3.80 | 6 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 1.50 | 3.10 | 3.55 | 3.33 | 3.42 | 0.00 | 0.00% | 2.22 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:02 PM EST |
| 2.50 | 2.33 | 2.51 | 2.42 | 2.51 | +0.18 | +7.73% | 0.97 | 2 | 115 | 6.29 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 3.00 | 1.67 | 2.03 | 1.85 | 1.99 | % | 0.62 | 5 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST | |
| 3.50 | 1.24 | 1.44 | 1.34 | 1.44 | -0.28 | -16.28% | 0.38 | 19 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 4.00 | 0.76 | 0.90 | 0.83 | 0.95 | -0.35 | -26.93% | 0.21 | 155 | 2 | 0.00 | 1.00 | 0.02 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 4.50 | 0.35 | 0.42 | 0.39 | 0.40 | -0.37 | -48.06% | 0.09 | 310 | 43 | 0.00 | 0.91 | 0.51 | -0.02 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 5.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.20 | -68.97% | 0.02 | 1,107 | 3,144 | 0.58 | 0.43 | 1.31 | -0.02 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 5.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 753 | 2,728 | 0.93 | 0.06 | 0.31 | -0.01 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 66 | 465 | 1.26 | 0.00 | 0.02 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 47 | 136 | 2.43 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.74 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,676 | 2.97 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 8.56 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 9.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 9.74 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,308 | 3.90 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 760 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/13/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.33 | 0.17 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/13/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/13/2026 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 326 | 5.09 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:02 PM EST |
| 3.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.03 | 18 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 105 | 1.34 | 0.00 | 0.02 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 17 | 163 | 0.82 | -0.09 | 0.51 | -0.02 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 5.00 | 0.11 | 0.23 | 0.17 | 0.19 | +0.12 | +171.43% | 0.03 | 43 | 937 | 1.01 | -0.57 | 1.31 | -0.02 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 5.50 | 0.52 | 0.98 | 0.75 | 0.59 | +0.26 | +78.79% | 0.14 | 4 | 40 | 3.46 | -0.94 | 0.31 | -0.01 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 6.00 | 0.88 | 1.19 | 1.04 | 0.96 | +0.27 | +39.13% | 0.17 | 10 | 403 | 2.30 | -1.00 | 0.02 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 6.50 | 1.43 | 1.74 | 1.59 | 1.46 | -0.20 | -12.05% | 0.24 | 3 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 7.00 | 1.46 | 2.39 | 1.93 | 1.74 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.90 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:02 PM EST |
| 7.50 | 2.33 | 3.10 | 2.72 | 2.44 | +0.04 | +1.67% | 0.36 | 2 | 409 | 6.76 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 8.00 | 2.80 | 3.50 | 3.15 | 3.05 | % | 0.39 | 2 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST | |
| 8.50 | 3.30 | 4.10 | 3.70 | 3.47 | -0.05 | -1.42% | 0.44 | 1 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 9.00 | 3.90 | 4.30 | 4.10 | 4.00 | % | 0.46 | 2 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST | |
| 9.50 | 4.30 | 6.20 | 5.25 | 4.45 | 0.00 | 0.00% | 0.55 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:02 PM EST |
| 10.00 | 4.80 | 5.25 | 5.03 | 5.05 | +0.19 | +3.91% | 0.50 | 7 | 449 | 6.09 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 10.50 | 5.20 | 6.10 | 5.65 | % | 0.54 | 0 | 0 | 9.06 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 11.00 | 5.95 | 6.35 | 6.15 | 6.18 | % | 0.56 | 3 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST | |
| 11.50 | 6.35 | 6.90 | 6.63 | 6.61 | +0.65 | +10.91% | 0.58 | 1 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 12.00 | 6.90 | 7.70 | 7.30 | 7.11 | +0.72 | +11.27% | 0.61 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 12.50 | 6.70 | 8.05 | 7.38 | 5.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 9.81 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 10/13/2026 4:00:02 PM EST |
| 15.00 | 9.20 | 11.90 | 10.55 | 5.36 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 10/13/2026 4:00:02 PM EST |
| 17.50 | 11.70 | 13.90 | 12.80 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 20.00 | 14.20 | 16.40 | 15.30 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST |