Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $35.34 as of 10/10/2025 2:49:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.70 | 15.30 | 14.50 | % | 0.72 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 22.50 | 10.60 | 13.70 | 12.15 | 14.18 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:59 PM EST |
| 25.00 | 8.80 | 11.20 | 10.00 | % | 0.40 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 27.50 | 6.20 | 8.70 | 7.45 | % | 0.27 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 30.00 | 3.80 | 4.60 | 4.20 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.12 | 0.92 | 0.05 | -0.03 | 10/6/2025 | 10/10/2025 1:58:59 PM EST |
| 32.50 | 2.10 | 2.25 | 2.18 | 2.59 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.93 | 0.72 | 0.12 | -0.07 | 10/6/2025 | 10/10/2025 1:58:59 PM EST |
| 35.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.40 | -38.10% | 0.02 | 14 | 99 | 0.51 | 0.39 | 0.13 | -0.07 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 37.50 | 0.10 | 0.20 | 0.15 | 0.19 | -0.11 | -36.67% | 0.00 | 7 | 425 | 0.56 | 0.13 | 0.07 | -0.04 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 4 | 381 | 1.36 | 0.03 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 586 | 1.82 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 161 | 1.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.11 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:58:59 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.32 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 1:58:59 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/10/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 27.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.70 | -0.08 | 0.05 | -0.03 | 10/7/2025 | 10/10/2025 1:58:59 PM EST |
| 32.50 | 0.30 | 0.45 | 0.38 | 0.29 | -0.03 | -9.38% | 0.01 | 10 | 75 | 0.55 | -0.28 | 0.12 | -0.07 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 35.00 | 1.30 | 1.50 | 1.40 | 1.40 | +0.60 | +75.00% | 0.04 | 581 | 1,181 | 0.60 | -0.61 | 0.13 | -0.07 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 37.50 | 3.10 | 3.70 | 3.40 | 3.37 | +0.52 | +18.25% | 0.09 | 13 | 154 | 0.70 | -0.87 | 0.07 | -0.04 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 40.00 | 5.60 | 5.90 | 5.75 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 452 | 0.98 | -0.97 | 0.02 | -0.01 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 42.50 | 6.60 | 8.80 | 7.70 | 7.20 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.23 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:59 PM EST |
| 45.00 | 9.10 | 10.80 | 9.95 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 1:58:59 PM EST |
| 47.50 | 11.30 | 14.20 | 12.75 | 10.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:58:59 PM EST |
| 50.00 | 13.80 | 17.70 | 15.75 | % | 0.32 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 55.00 | 18.80 | 22.30 | 20.55 | % | 0.37 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 60.00 | 23.80 | 27.30 | 25.55 | % | 0.43 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST |