Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $30.59 as of 11/26/2025 8:09:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.00 | 20.20 | 18.10 | % | 1.45 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 15.00 | 13.80 | 17.70 | 15.75 | % | 1.05 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 17.50 | 11.90 | 14.10 | 13.00 | % | 0.74 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 20.00 | 9.80 | 11.80 | 10.80 | % | 0.54 | 0 | 0 | 1.23 | 0.98 | 0.01 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 22.50 | 7.30 | 9.20 | 8.25 | % | 0.37 | 0 | 0 | 0.94 | 0.94 | 0.02 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 25.00 | 5.30 | 6.80 | 6.05 | % | 0.24 | 0 | 0 | 0.74 | 0.86 | 0.03 | -0.02 | 11/26/2025 3:59:53 PM EST | |||
| 27.50 | 2.80 | 4.40 | 3.60 | % | 0.13 | 0 | 0 | 0.55 | 0.76 | 0.05 | -0.02 | 11/26/2025 3:59:53 PM EST | |||
| 30.00 | 2.40 | 2.95 | 2.68 | 2.55 | +0.26 | +11.36% | 0.09 | 4 | 20 | 0.50 | 0.60 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 32.50 | 1.25 | 1.80 | 1.53 | 1.51 | +0.11 | +7.86% | 0.05 | 1 | 4 | 0.48 | 0.42 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 0.65 | 1.05 | 0.85 | 0.85 | +0.10 | +13.34% | 0.02 | 7 | 3 | 0.48 | 0.27 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 37.50 | 0.30 | 0.60 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.49 | 0.17 | 0.04 | -0.01 | 11/24/2025 | 11/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 3.40 | 1.70 | % | 0.14 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | -0.02 | 0.01 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.87 | -0.06 | 0.02 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 25.00 | 0.30 | 0.65 | 0.48 | % | 0.02 | 0 | 0 | 0.55 | -0.14 | 0.03 | -0.02 | 11/26/2025 3:59:53 PM EST | |||
| 27.50 | 0.65 | 1.15 | 0.90 | 0.82 | -0.23 | -21.91% | 0.03 | 1 | 21 | 0.50 | -0.24 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 1.55 | 1.95 | 1.75 | 1.80 | -0.10 | -5.27% | 0.06 | 10 | 23 | 0.47 | -0.40 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 32.50 | 2.95 | 3.50 | 3.23 | 3.00 | -0.20 | -6.25% | 0.10 | 1 | 4 | 0.49 | -0.58 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 4.80 | 5.20 | 5.00 | 5.15 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.48 | -0.73 | 0.06 | -0.02 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 37.50 | 5.90 | 8.20 | 7.05 | % | 0.19 | 0 | 0 | 0.80 | -0.83 | 0.04 | -0.01 | 11/26/2025 3:59:53 PM EST |