Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $7.69 as of 10/1/2026 2:05:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.10 | 6.00 | 5.05 | % | 2.02 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 5.00 | 2.20 | 3.40 | 2.80 | 4.00 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.01 | 0.94 | 0.05 | -0.01 | 6/9/2026 | 10/1/2026 3:59:46 PM EST |
| 7.50 | 0.70 | 1.40 | 1.05 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 55 | 0.86 | 0.60 | 0.17 | -0.01 | 9/30/2026 | 10/1/2026 3:59:46 PM EST |
| 10.00 | 0.05 | 0.45 | 0.25 | 0.20 | -0.05 | -20.00% | 0.03 | 20 | 106 | 0.74 | 0.25 | 0.14 | -0.01 | 10/1/2026 | 10/1/2026 3:59:46 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 189 | 0.88 | 0.08 | 0.07 | 0.00 | 10/1/2026 | 10/1/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.99 | 0.02 | 0.02 | 0.00 | 9/21/2026 | 10/1/2026 3:59:46 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.14 | 0.01 | 0.01 | 0.00 | 9/30/2026 | 10/1/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,022 | 2.24 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:46 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.41 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.71 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/1/2026 3:59:46 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 10/1/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,011 | 2.95 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/1/2026 3:59:46 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.04 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/1/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 90 | 4.20 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/1/2026 3:59:46 PM EST |
| 5.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 352 | 1.09 | -0.07 | 0.05 | -0.01 | 9/29/2026 | 10/1/2026 3:59:46 PM EST |
| 7.50 | 0.45 | 1.10 | 0.78 | 0.67 | 0.00 | 0.00% | 0.10 | 0 | 2,161 | 0.80 | -0.40 | 0.17 | -0.01 | 9/28/2026 | 10/1/2026 3:59:46 PM EST |
| 10.00 | 2.15 | 2.90 | 2.53 | 2.63 | 0.00 | 0.00% | 0.25 | 0 | 345 | 1.21 | -0.75 | 0.14 | -0.01 | 9/29/2026 | 10/1/2026 3:59:46 PM EST |
| 12.50 | 4.50 | 5.40 | 4.95 | 4.80 | 0.00 | 0.00% | 0.40 | 0 | 128 | 1.66 | -0.92 | 0.07 | 0.00 | 9/28/2026 | 10/1/2026 3:59:46 PM EST |
| 15.00 | 6.60 | 8.10 | 7.35 | 4.50 | 0.00 | 0.00% | 0.49 | 0 | 18 | 2.24 | -0.98 | 0.02 | 0.00 | 8/31/2026 | 10/1/2026 3:59:46 PM EST |
| 17.50 | 9.10 | 10.60 | 9.85 | 6.85 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.52 | -0.99 | 0.01 | 0.00 | 8/31/2026 | 10/1/2026 3:59:46 PM EST |
| 20.00 | 11.50 | 13.30 | 12.40 | 9.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 3:59:46 PM EST |
| 22.50 | 14.00 | 15.80 | 14.90 | 12.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 10/1/2026 3:59:46 PM EST |
| 25.00 | 16.50 | 18.30 | 17.40 | % | 0.70 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 27.50 | 19.00 | 20.80 | 19.90 | % | 0.72 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 30.00 | 21.50 | 23.40 | 22.45 | 19.90 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 10/1/2026 3:59:46 PM EST |
| 32.50 | 24.00 | 25.90 | 24.95 | % | 0.77 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST |