Options Chain for BRC GROUP HOLDINGS INC COM (RILY) - $7.35 as of 7/8/2026 7:23:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.90 | 4.50 | 4.20 | 4.10 | -0.66 | -13.87% | 1.40 | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 3.50 | 3.40 | 3.95 | 3.68 | 3.80 | -0.10 | -2.57% | 1.05 | 1 | 6 | 9.35 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 4.00 | 2.93 | 3.50 | 3.22 | 3.07 | -0.19 | -5.83% | 0.81 | 1 | 5 | 8.47 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 4.50 | 2.32 | 3.00 | 2.66 | 2.66 | -0.18 | -6.34% | 0.59 | 1 | 4 | 7.18 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 5.00 | 1.93 | 2.50 | 2.22 | 2.42 | 0.00 | 0.00% | 0.44 | 0 | 36 | 6.01 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 5.50 | 1.38 | 2.00 | 1.69 | 2.34 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.93 | 1.00 | 0.01 | 0.00 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 6.00 | 0.93 | 1.44 | 1.19 | 1.15 | -0.27 | -19.02% | 0.20 | 1 | 45 | 3.66 | 0.98 | 0.07 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 6.50 | 0.30 | 1.02 | 0.66 | % | 0.10 | 0 | 0 | 3.03 | 0.89 | 0.30 | -0.03 | 7/8/2026 3:59:54 PM EST | |||
| 7.00 | 0.29 | 0.34 | 0.32 | 0.26 | -0.27 | -50.95% | 0.05 | 17 | 19 | 1.03 | 0.64 | 0.69 | -0.05 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 7.50 | 0.07 | 0.11 | 0.09 | 0.08 | -0.13 | -61.91% | 0.01 | 14 | 103 | 0.98 | 0.29 | 0.65 | -0.05 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 449 | 1,001 | 1.02 | 0.11 | 0.32 | -0.03 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 49 | 1,669 | 1.56 | 0.02 | 0.09 | -0.01 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 1,500 | 1.58 | 0.00 | 0.02 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 519 | 2.12 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 543 | 2.17 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.32 | 0.16 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 36 | 5.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 209 | 5.80 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.67 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.33 | 0.17 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 5 | 6.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.31 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:54 PM EST |
| 13.50 | 0.00 | 0.31 | 0.16 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.31 | 0.16 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 15.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.93 | 0.47 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.92 | 0.00 | 0.01 | 0.00 | 7/1/2026 | 7/8/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 4 | 10 | 1.58 | -0.02 | 0.07 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.08 | 0.04 | 0.04 | +0.02 | +100.00% | 0.01 | 154 | 231 | 1.13 | -0.11 | 0.30 | -0.03 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 7.00 | 0.04 | 0.14 | 0.09 | 0.15 | +0.06 | +66.67% | 0.01 | 3 | 389 | 0.78 | -0.36 | 0.69 | -0.05 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 7.50 | 0.31 | 0.68 | 0.50 | 0.48 | +0.21 | +77.78% | 0.07 | 20 | 623 | 1.31 | -0.71 | 0.65 | -0.05 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 8.00 | 0.66 | 1.18 | 0.92 | 0.92 | +0.23 | +33.34% | 0.12 | 4 | 393 | 3.15 | -0.89 | 0.32 | -0.03 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 8.50 | 1.01 | 1.60 | 1.31 | 1.42 | +0.66 | +86.85% | 0.15 | 3 | 93 | 3.38 | -0.98 | 0.09 | -0.01 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 9.00 | 1.56 | 2.10 | 1.83 | 1.73 | +0.13 | +8.13% | 0.20 | 2 | 39 | 3.93 | -1.00 | 0.02 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 9.50 | 2.00 | 2.59 | 2.30 | 2.39 | +0.29 | +13.81% | 0.24 | 1 | 222 | 4.36 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 10.00 | 2.53 | 3.20 | 2.87 | 2.95 | +0.36 | +13.90% | 0.29 | 2 | 3 | 5.45 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 10.50 | 3.05 | 3.70 | 3.38 | 3.42 | +0.63 | +22.59% | 0.32 | 4 | 2 | 5.87 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 11.00 | 3.55 | 4.20 | 3.88 | 3.75 | +0.45 | +13.64% | 0.35 | 1 | 2 | 6.26 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 11.50 | 4.00 | 4.70 | 4.35 | 3.43 | 0.00 | 0.00% | 0.38 | 0 | 2 | 6.62 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 12.00 | 4.05 | 5.20 | 4.63 | 5.09 | 0.00 | 0.00% | 0.39 | 0 | 2 | 6.97 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 12.50 | 4.70 | 5.70 | 5.20 | 4.90 | 0.00 | 0.00% | 0.42 | 0 | 2 | 7.28 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 13.00 | 4.95 | 6.25 | 5.60 | 5.84 | 0.00 | 0.00% | 0.43 | 0 | 2 | 7.89 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 13.50 | 5.60 | 6.70 | 6.15 | 5.82 | 0.00 | 0.00% | 0.46 | 0 | 1 | 7.87 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 14.00 | 6.10 | 7.20 | 6.65 | 6.25 | 0.00 | 0.00% | 0.48 | 0 | 2 | 8.13 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 14.50 | 6.55 | 7.70 | 7.13 | 7.06 | +0.45 | +6.81% | 0.49 | 1 | 0 | 8.38 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 15.00 | 7.15 | 8.20 | 7.68 | 7.46 | +0.44 | +6.27% | 0.51 | 2 | 1 | 8.62 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 15.50 | 7.60 | 8.65 | 8.13 | 8.06 | +0.44 | +5.78% | 0.52 | 2 | 1 | 8.52 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 16.00 | 8.00 | 9.20 | 8.60 | 8.47 | +0.45 | +5.62% | 0.54 | 1 | 3 | 9.09 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 17.00 | 9.00 | 10.20 | 9.60 | 9.76 | 0.00 | 0.00% | 0.56 | 0 | 1 | 9.50 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 18.00 | 10.05 | 11.35 | 10.70 | 10.74 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 19.00 | 11.05 | 12.85 | 11.95 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST |