Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $9.60 as of 11/10/2026 9:25:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.30 | 8.00 | 7.65 | % | 3.06 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:01 AM EST | |||
| 5.00 | 4.80 | 5.50 | 5.15 | 4.50 | 0.00 | 0.00% | 1.03 | 0 | 5 | 3.50 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/10/2026 11:59:01 AM EST |
| 7.50 | 2.45 | 3.20 | 2.83 | 2.03 | 0.00 | 0.00% | 0.38 | 0 | 56 | 2.13 | 0.91 | 0.07 | -0.02 | 11/6/2026 | 11/10/2026 11:59:01 AM EST |
| 10.00 | 1.00 | 1.30 | 1.15 | 1.11 | +0.56 | +101.82% | 0.11 | 21 | 1,165 | 1.46 | 0.60 | 0.15 | -0.05 | 11/10/2026 | 11/10/2026 11:59:01 AM EST |
| 12.50 | 0.30 | 0.40 | 0.35 | 0.34 | +0.23 | +209.10% | 0.03 | 4,836 | 888 | 1.56 | 0.24 | 0.13 | -0.03 | 11/10/2026 | 11/10/2026 11:59:01 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.55 | 0.06 | 0.05 | -0.01 | 11/5/2026 | 11/10/2026 11:59:01 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.74 | 0.01 | 0.01 | 0.00 | 10/19/2026 | 11/10/2026 11:59:01 AM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,023 | 3.13 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/10/2026 11:59:01 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 249 | 2.36 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/10/2026 11:59:01 AM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.65 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 11/10/2026 11:59:01 AM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.82 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 11/10/2026 11:59:01 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,011 | 3.01 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 11/10/2026 11:59:01 AM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.19 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 11/10/2026 11:59:01 AM 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 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 11/10/2026 11:59:01 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 300 | 2.50 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 11:59:01 AM EST |
| 7.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.02 | 3 | 2,475 | 1.53 | -0.09 | 0.07 | -0.02 | 11/10/2026 | 11/10/2026 11:59:01 AM EST |
| 10.00 | 0.65 | 1.05 | 0.85 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 1,973 | 1.47 | -0.40 | 0.15 | -0.05 | 11/9/2026 | 11/10/2026 11:59:01 AM EST |
| 12.50 | 2.35 | 2.80 | 2.58 | 3.50 | 0.00 | 0.00% | 0.21 | 0 | 164 | 1.50 | -0.76 | 0.13 | -0.03 | 10/21/2026 | 11/10/2026 11:59:01 AM EST |
| 15.00 | 4.60 | 5.20 | 4.90 | 5.88 | 0.00 | 0.00% | 0.33 | 0 | 11 | 2.43 | -0.94 | 0.05 | -0.01 | 10/28/2026 | 11/10/2026 11:59:01 AM EST |
| 17.50 | 7.00 | 7.80 | 7.40 | 6.85 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.18 | -0.99 | 0.01 | 0.00 | 8/31/2026 | 11/10/2026 11:59:01 AM EST |
| 20.00 | 9.50 | 10.30 | 9.90 | 9.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 11/10/2026 11:59:01 AM EST |
| 22.50 | 12.00 | 12.90 | 12.45 | 12.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 11/10/2026 11:59:01 AM EST |
| 25.00 | 14.50 | 15.20 | 14.85 | % | 0.59 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:01 AM EST | |||
| 27.50 | 17.00 | 17.70 | 17.35 | % | 0.63 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:01 AM EST | |||
| 30.00 | 19.50 | 20.30 | 19.90 | 19.90 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 11/10/2026 11:59:01 AM EST |
| 32.50 | 22.00 | 22.80 | 22.40 | % | 0.69 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:01 AM EST |