Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $9.01 as of 5/18/2026 11:57:48 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 | 7.55 | 8.85 | 8.20 | % | 8.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 1:58:46 PM EST | |||
| 2.00 | 6.60 | 7.85 | 7.23 | 6.70 | 0.00 | 0.00% | 3.62 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 1:58:46 PM EST |
| 2.50 | 6.00 | 7.35 | 6.68 | 6.15 | 0.00 | 0.00% | 2.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 1:58:46 PM EST |
| 3.00 | 5.50 | 6.85 | 6.18 | 5.75 | 0.00 | 0.00% | 2.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 1:58:46 PM EST |
| 3.50 | 5.05 | 6.05 | 5.55 | 4.36 | 0.00 | 0.00% | 1.59 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/18/2026 1:58:46 PM EST |
| 4.00 | 4.55 | 5.55 | 5.05 | % | 1.26 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 5/18/2026 1:58:46 PM EST | |||
| 4.50 | 4.05 | 5.05 | 4.55 | % | 1.01 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 5/18/2026 1:58:46 PM EST | |||
| 5.00 | 3.55 | 4.55 | 4.05 | 3.78 | 0.00 | 0.00% | 0.81 | 0 | 10 | 4.78 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 1:58:46 PM EST |
| 5.50 | 2.97 | 4.35 | 3.66 | 3.15 | 0.00 | 0.00% | 0.67 | 0 | 1 | 5.41 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 1:58:46 PM EST |
| 6.00 | 2.57 | 3.55 | 3.06 | 2.92 | -0.05 | -1.69% | 0.51 | 1 | 45 | 3.64 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 1:58:46 PM EST |
| 6.50 | 2.07 | 3.05 | 2.56 | 2.49 | -0.07 | -2.74% | 0.39 | 1 | 15 | 3.13 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 1:58:46 PM EST |
| 7.00 | 1.79 | 2.77 | 2.28 | 2.16 | 0.00 | 0.00% | 0.33 | 0 | 102 | 3.06 | 0.99 | 0.02 | 0.00 | 5/15/2026 | 5/18/2026 1:58:46 PM EST |
| 7.50 | 1.78 | 2.19 | 1.99 | 1.70 | 0.00 | 0.00% | 0.27 | 0 | 428 | 2.53 | 0.97 | 0.05 | -0.02 | 5/15/2026 | 5/18/2026 1:58:46 PM EST |
| 8.00 | 1.40 | 1.73 | 1.57 | 1.63 | +0.43 | +35.84% | 0.20 | 61 | 148 | 1.98 | 0.93 | 0.11 | -0.03 | 5/18/2026 | 5/18/2026 1:58:46 PM EST |
| 8.50 | 0.80 | 1.15 | 0.98 | 1.03 | +0.16 | +18.40% | 0.12 | 28 | 205 | 1.53 | 0.86 | 0.20 | -0.04 | 5/18/2026 | 5/18/2026 1:58:46 PM EST |
| 9.00 | 0.58 | 0.67 | 0.63 | 0.65 | +0.19 | +41.31% | 0.07 | 3,206 | 2,332 | 0.95 | 0.73 | 0.32 | -0.05 | 5/18/2026 | 5/18/2026 1:58:46 PM EST |
| 9.50 | 0.31 | 0.43 | 0.37 | 0.38 | +0.14 | +58.34% | 0.04 | 3,175 | 381 | 1.00 | 0.55 | 0.39 | -0.05 | 5/18/2026 | 5/18/2026 1:58:46 PM EST |
| 10.00 | 0.20 | 0.23 | 0.22 | 0.21 | +0.09 | +75.00% | 0.02 | 13,197 | 468 | 1.07 | 0.37 | 0.36 | -0.05 | 5/18/2026 | 5/18/2026 1:58:46 PM EST |
| 10.50 | 0.10 | 0.15 | 0.13 | 0.12 | +0.01 | +9.10% | 0.01 | 1,209 | 222 | 1.08 | 0.23 | 0.27 | -0.04 | 5/18/2026 | 5/18/2026 1:58:46 PM EST |
| 11.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.01 | 1,805 | 344 | 1.06 | 0.14 | 0.19 | -0.03 | 5/18/2026 | 5/18/2026 1:58:46 PM EST |
| 11.50 | 0.02 | 0.06 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 431 | 2 | 1.21 | 0.08 | 0.12 | -0.02 | 5/18/2026 | 5/18/2026 1:58:46 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 50 | 7 | 1.52 | 0.03 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 1:58:46 PM EST |
| 12.50 | 0.00 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 22 | 3.98 | 0.01 | 0.02 | 0.00 | 5/6/2026 | 5/18/2026 1:58:46 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.90 | 0.01 | 0.01 | 0.00 | 5/18/2026 1:58:46 PM EST | |||
| 13.50 | 0.00 | 0.71 | 0.36 | % | 0.03 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 1:58:46 PM EST | |||
| 14.00 | 0.00 | 0.93 | 0.47 | % | 0.03 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 5/18/2026 1:58:46 PM EST | |||
| 14.50 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/18/2026 1:58:46 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 151 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 1:58:46 PM EST |
| 15.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.01 | -50.00% | 0.01 | 3 | 125 | 3.68 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 1:58:46 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 | 5/18/2026 1:58:46 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 | 5/18/2026 1:58:46 PM EST |
| 2.50 | 0.00 | 0.23 | 0.12 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 1:58:46 PM EST | |||
| 3.00 | 0.00 | 0.23 | 0.12 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 1:58:46 PM EST | |||
| 3.50 | 0.00 | 0.93 | 0.47 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 1:58:46 PM EST | |||
| 4.00 | 0.00 | 0.98 | 0.49 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 1:58:46 PM EST | |||
| 4.50 | 0.00 | 0.73 | 0.37 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 60 | 9.15 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/18/2026 1:58:46 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 1:58:46 PM EST |
| 5.50 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 7.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 1:58:46 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.31 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 1:58:46 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 98 | 3.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 1:58:46 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 287 | 454 | 1.63 | -0.01 | 0.02 | 0.00 | 5/18/2026 | 5/18/2026 1:58:46 PM EST |
| 7.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 50 | 121 | 1.36 | -0.03 | 0.05 | -0.02 | 5/18/2026 | 5/18/2026 1:58:46 PM EST |
| 8.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 210 | 794 | 1.23 | -0.07 | 0.11 | -0.03 | 5/18/2026 | 5/18/2026 1:58:46 PM EST |
| 8.50 | 0.07 | 0.15 | 0.11 | 0.10 | -0.07 | -41.18% | 0.01 | 379 | 260 | 1.00 | -0.14 | 0.20 | -0.04 | 5/18/2026 | 5/18/2026 1:58:46 PM EST |
| 9.00 | 0.19 | 0.29 | 0.24 | 0.24 | -0.01 | -4.00% | 0.03 | 97 | 97 | 1.09 | -0.27 | 0.32 | -0.05 | 5/18/2026 | 5/18/2026 1:58:46 PM EST |
| 9.50 | 0.43 | 0.52 | 0.48 | 0.43 | -0.27 | -38.58% | 0.05 | 332 | 7 | 1.09 | -0.45 | 0.39 | -0.05 | 5/18/2026 | 5/18/2026 1:58:46 PM EST |
| 10.00 | 0.78 | 0.86 | 0.82 | 0.65 | -0.25 | -27.78% | 0.08 | 6 | 8 | 0.89 | -0.63 | 0.36 | -0.05 | 5/18/2026 | 5/18/2026 1:58:46 PM EST |
| 10.50 | 0.83 | 1.37 | 1.10 | % | 0.10 | 0 | 0 | 2.08 | -0.77 | 0.27 | -0.04 | 5/18/2026 1:58:46 PM EST | |||
| 11.00 | 1.24 | 1.81 | 1.53 | 1.63 | % | 0.14 | 2 | 0 | 2.28 | -0.86 | 0.19 | -0.03 | 5/18/2026 | 5/18/2026 1:58:46 PM EST | |
| 11.50 | 1.80 | 2.43 | 2.12 | % | 0.18 | 0 | 0 | 4.26 | -0.92 | 0.12 | -0.02 | 5/18/2026 1:58:46 PM EST | |||
| 12.00 | 2.13 | 3.00 | 2.57 | 3.24 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.39 | -0.97 | 0.06 | -0.01 | 5/8/2026 | 5/18/2026 1:58:46 PM EST |
| 12.50 | 2.62 | 3.30 | 2.96 | 3.96 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.24 | -0.99 | 0.02 | 0.00 | 5/12/2026 | 5/18/2026 1:58:46 PM EST |
| 13.00 | 3.45 | 3.90 | 3.68 | % | 0.28 | 0 | 0 | 5.28 | -0.99 | 0.01 | 0.00 | 5/18/2026 1:58:46 PM EST | |||
| 13.50 | 3.95 | 4.40 | 4.18 | % | 0.31 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 5/18/2026 1:58:46 PM EST | |||
| 14.00 | 4.45 | 4.90 | 4.68 | % | 0.33 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 5/18/2026 1:58:46 PM EST | |||
| 14.50 | 4.95 | 5.40 | 5.18 | % | 0.36 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 5/18/2026 1:58:46 PM EST | |||
| 15.00 | 5.45 | 5.80 | 5.63 | % | 0.38 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/18/2026 1:58:46 PM EST | |||
| 15.50 | 5.65 | 6.40 | 6.03 | % | 0.39 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 5/18/2026 1:58:46 PM EST |