Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $7.09 as of 3/5/2026 10:13:02 AM 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 | 5.50 | 6.80 | 6.15 | 6.15 | +0.73 | +13.47% | 6.15 | 6 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 9:58:57 AM EST |
| 1.50 | 5.05 | 6.35 | 5.70 | 5.70 | +0.79 | +16.09% | 3.80 | 6 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 9:58:57 AM EST |
| 2.00 | 4.65 | 5.80 | 5.23 | 4.35 | 0.00 | 0.00% | 2.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/5/2026 9:58:57 AM EST |
| 2.50 | 4.05 | 5.30 | 4.68 | 3.65 | 0.00 | 0.00% | 1.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/5/2026 9:58:57 AM EST |
| 3.00 | 3.55 | 4.80 | 4.18 | 4.20 | 0.00 | 0.00% | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/5/2026 9:58:57 AM EST |
| 3.50 | 3.05 | 4.10 | 3.58 | 2.95 | 0.00 | 0.00% | 1.02 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/5/2026 9:58:57 AM EST |
| 4.00 | 2.51 | 3.60 | 3.06 | 2.56 | 0.00 | 0.00% | 0.77 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/5/2026 9:58:57 AM EST |
| 4.50 | 2.01 | 3.10 | 2.56 | 2.11 | 0.00 | 0.00% | 0.57 | 0 | 1 | 9.99 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/5/2026 9:58:57 AM EST |
| 5.00 | 1.73 | 2.72 | 2.23 | 1.72 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/5/2026 9:58:57 AM EST |
| 5.50 | 1.22 | 2.14 | 1.68 | % | 0.31 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 3/5/2026 9:58:57 AM EST | |||
| 6.00 | 0.74 | 1.64 | 1.19 | 1.15 | 0.00 | 0.00% | 0.20 | 0 | 21 | 5.20 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/5/2026 9:58:57 AM EST |
| 6.50 | 0.28 | 1.15 | 0.72 | 0.69 | 0.00 | 0.00% | 0.11 | 0 | 946 | 3.77 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/5/2026 9:58:57 AM EST |
| 7.00 | 0.30 | 0.47 | 0.39 | 0.44 | +0.08 | +22.23% | 0.06 | 173 | 1,220 | 2.66 | 0.90 | 0.88 | -0.02 | 3/5/2026 | 3/5/2026 9:58:57 AM EST |
| 7.50 | 0.08 | 0.19 | 0.14 | 0.12 | -0.01 | -7.70% | 0.02 | 342 | 1,136 | 1.98 | 0.46 | 0.80 | -0.05 | 3/5/2026 | 3/5/2026 9:58:57 AM EST |
| 8.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.03 | -42.86% | 0.01 | 268 | 1,352 | 1.67 | 0.18 | 0.42 | -0.04 | 3/5/2026 | 3/5/2026 9:58:57 AM EST |
| 8.50 | 0.01 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 131 | 249 | 5.27 | 0.04 | 0.14 | -0.01 | 3/5/2026 | 3/5/2026 9:58:57 AM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 6 | 264 | 2.10 | 0.02 | 0.06 | 0.00 | 3/5/2026 | 3/5/2026 9:58:57 AM EST |
| 9.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 21 | 6.71 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 3/5/2026 9:58:57 AM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 3.92 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/5/2026 9:58:57 AM EST |
| 10.50 | 0.00 | 0.74 | 0.37 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 3 | 9.43 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/5/2026 9:58:57 AM EST |
| 11.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 9.96 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/5/2026 9:58:57 AM EST |
| 11.50 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 9:58:57 AM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/5/2026 9:58:57 AM EST |
| 12.50 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 9:58:57 AM EST | |||
| 13.00 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 9:58:57 AM EST | |||
| 13.50 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 9:58:57 AM EST | |||
| 14.00 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 9:58:57 AM EST | |||
| 15.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 9:58:57 AM EST | |||
| 16.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 9:58:57 AM EST | |||
| 17.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 9:58:57 AM EST | |||
| 18.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 9:58:57 AM EST | |||
| 19.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 9:58:57 AM EST | |||
| 20.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/5/2026 9:58:57 AM 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 | 3/5/2026 9:58:57 AM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 9:58:57 AM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/5/2026 9:58:57 AM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/5/2026 9:58:57 AM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/5/2026 9:58:57 AM EST |
| 3.50 | 0.00 | 0.74 | 0.37 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 9:58:57 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/5/2026 9:58:57 AM EST |
| 4.50 | 0.00 | 0.74 | 0.37 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 9:58:57 AM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.28 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/5/2026 9:58:57 AM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.90 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/5/2026 9:58:57 AM EST |
| 6.00 | 0.01 | 0.24 | 0.13 | 0.01 | -0.01 | -50.00% | 0.02 | 11 | 1,852 | 3.25 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 9:58:57 AM EST |
| 6.50 | 0.01 | 0.11 | 0.06 | 0.02 | -0.04 | -66.67% | 0.01 | 90 | 1,820 | 3.16 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 9:58:57 AM EST |
| 7.00 | 0.08 | 0.18 | 0.13 | 0.06 | -0.07 | -53.85% | 0.02 | 161 | 564 | 1.72 | -0.10 | 0.88 | -0.02 | 3/5/2026 | 3/5/2026 9:58:57 AM EST |
| 7.50 | 0.25 | 0.55 | 0.40 | 0.59 | -0.10 | -14.50% | 0.05 | 9 | 31 | 4.62 | -0.54 | 0.80 | -0.05 | 3/5/2026 | 3/5/2026 9:58:57 AM EST |
| 8.00 | 0.43 | 1.29 | 0.86 | 1.69 | 0.00 | 0.00% | 0.11 | 0 | 90 | 5.41 | -0.82 | 0.42 | -0.04 | 3/3/2026 | 3/5/2026 9:58:57 AM EST |
| 8.50 | 0.89 | 1.81 | 1.35 | 1.61 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.02 | -0.96 | 0.14 | -0.01 | 3/4/2026 | 3/5/2026 9:58:57 AM EST |
| 9.00 | 1.38 | 2.30 | 1.84 | 2.83 | 0.00 | 0.00% | 0.20 | 0 | 33 | 0.03 | -0.98 | 0.06 | 0.00 | 3/2/2026 | 3/5/2026 9:58:57 AM EST |
| 9.50 | 1.87 | 2.79 | 2.33 | 3.36 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.03 | -1.00 | 0.01 | 0.00 | 3/2/2026 | 3/5/2026 9:58:57 AM EST |
| 10.00 | 2.20 | 3.50 | 2.85 | 1.89 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.03 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 3/5/2026 9:58:57 AM EST |
| 10.50 | 2.70 | 4.00 | 3.35 | % | 0.32 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 3/5/2026 9:58:57 AM EST | |||
| 11.00 | 3.45 | 4.50 | 3.98 | 4.25 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.03 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/5/2026 9:58:57 AM EST |
| 11.50 | 3.95 | 5.00 | 4.48 | % | 0.39 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 3/5/2026 9:58:57 AM EST | |||
| 12.00 | 4.45 | 5.50 | 4.98 | 5.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/5/2026 9:58:57 AM EST |
| 12.50 | 4.95 | 6.00 | 5.48 | 6.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/5/2026 9:58:57 AM EST |
| 13.00 | 5.45 | 6.65 | 6.05 | 6.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/5/2026 9:58:57 AM EST |
| 13.50 | 5.95 | 7.15 | 6.55 | % | 0.49 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 3/5/2026 9:58:57 AM EST | |||
| 14.00 | 6.45 | 7.65 | 7.05 | % | 0.50 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 3/5/2026 9:58:57 AM EST | |||
| 15.00 | 7.45 | 8.65 | 8.05 | % | 0.54 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 3/5/2026 9:58:57 AM EST | |||
| 16.00 | 8.45 | 9.65 | 9.05 | % | 0.57 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 3/5/2026 9:58:57 AM EST | |||
| 17.00 | 9.45 | 10.65 | 10.05 | 10.25 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.03 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/5/2026 9:58:57 AM EST |
| 18.00 | 10.15 | 12.00 | 11.08 | 11.39 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/5/2026 9:58:57 AM EST |
| 19.00 | 10.95 | 13.25 | 12.10 | 12.28 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.03 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/5/2026 9:58:57 AM EST |
| 20.00 | 11.95 | 14.25 | 13.10 | % | 0.66 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 3/5/2026 9:58:57 AM EST |