Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $34.99 as of 10/3/2025 8:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.30 | 19.80 | 18.05 | % | 1.03 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 20.00 | 13.90 | 17.40 | 15.65 | % | 0.78 | 0 | 0 | 1.96 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 22.50 | 11.80 | 15.00 | 13.40 | % | 0.60 | 0 | 0 | 1.69 | 0.96 | 0.01 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 25.00 | 10.30 | 12.70 | 11.50 | 11.96 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.04 | 0.92 | 0.02 | -0.02 | 9/22/2025 | 10/3/2025 4:00:08 PM EST |
| 27.50 | 7.10 | 8.50 | 7.80 | 9.03 | 0.00 | 0.00% | 0.28 | 0 | 16 | 0.89 | 0.86 | 0.02 | -0.02 | 10/1/2025 | 10/3/2025 4:00:08 PM EST |
| 30.00 | 6.20 | 6.50 | 6.35 | 7.30 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.66 | 0.78 | 0.03 | -0.03 | 9/15/2025 | 10/3/2025 4:00:08 PM EST |
| 32.50 | 4.60 | 4.90 | 4.75 | 5.02 | -4.58 | -47.71% | 0.15 | 2 | 2 | 0.66 | 0.68 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 35.00 | 3.30 | 3.50 | 3.40 | 3.43 | -0.38 | -9.98% | 0.10 | 6 | 20 | 0.65 | 0.56 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 37.50 | 2.15 | 2.40 | 2.28 | 2.42 | -0.19 | -7.28% | 0.06 | 5 | 521 | 0.62 | 0.43 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 40.00 | 1.45 | 1.65 | 1.55 | 1.70 | -0.11 | -6.08% | 0.04 | 5 | 1,040 | 0.63 | 0.32 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 42.50 | 0.95 | 1.10 | 1.03 | 1.04 | -0.06 | -5.46% | 0.02 | 2 | 259 | 0.63 | 0.23 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 45.00 | 0.55 | 0.75 | 0.65 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 4,092 | 0.62 | 0.16 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 4:00:08 PM EST |
| 47.50 | 0.35 | 0.50 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 399 | 0.63 | 0.11 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 4:00:08 PM EST |
| 50.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3,096 | 0.63 | 0.07 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 4:00:08 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.74 | 0.05 | 0.01 | -0.01 | 9/3/2025 | 10/3/2025 4:00:08 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.03 | 0.03 | 0.01 | -0.01 | 8/20/2025 | 10/3/2025 4:00:08 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.02 | 0.01 | 0.00 | 9/2/2025 | 10/3/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,600 | 1.16 | 0.01 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 4:00:08 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.21 | 0.01 | 0.00 | 0.00 | 8/28/2025 | 10/3/2025 4:00:08 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.27 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 4:00:08 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 334 | 1.32 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2,834 | 1.29 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/3/2025 4:00:08 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 698 | 1.42 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/3/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.46 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/3/2025 4:00:08 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 10/3/2025 4:00:08 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/3/2025 4:00:08 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 5.44 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/3/2025 4:00:08 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/3/2025 4:00:08 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 10/3/2025 4:00:08 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 10/3/2025 4:00:08 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.93 | -0.01 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.86 | -0.04 | 0.01 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 25.00 | 0.25 | 0.65 | 0.45 | 0.37 | % | 0.02 | 6 | 0 | 0.76 | -0.08 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 PM EST | |
| 27.50 | 0.55 | 0.70 | 0.63 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.67 | -0.14 | 0.02 | -0.02 | 9/17/2025 | 10/3/2025 4:00:08 PM EST |
| 30.00 | 1.10 | 1.35 | 1.23 | 1.17 | +0.24 | +25.81% | 0.04 | 5 | 268 | 0.67 | -0.22 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 32.50 | 1.90 | 2.15 | 2.03 | 2.00 | +0.36 | +21.96% | 0.06 | 267 | 37 | 0.65 | -0.32 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 35.00 | 3.00 | 3.30 | 3.15 | 2.45 | 0.00 | 0.00% | 0.09 | 0 | 123 | 0.63 | -0.44 | 0.05 | -0.03 | 10/1/2025 | 10/3/2025 4:00:08 PM EST |
| 37.50 | 4.40 | 4.70 | 4.55 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 197 | 0.62 | -0.57 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 4:00:08 PM EST |
| 40.00 | 6.10 | 6.50 | 6.30 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 609 | 0.61 | -0.68 | 0.05 | -0.03 | 9/29/2025 | 10/3/2025 4:00:08 PM EST |
| 42.50 | 8.10 | 8.40 | 8.25 | 3.50 | 0.00 | 0.00% | 0.19 | 0 | 29 | 0.60 | -0.77 | 0.04 | -0.03 | 9/4/2025 | 10/3/2025 4:00:08 PM EST |
| 45.00 | 9.60 | 11.30 | 10.45 | 7.65 | 0.00 | 0.00% | 0.23 | 0 | 38 | 0.86 | -0.84 | 0.03 | -0.02 | 8/18/2025 | 10/3/2025 4:00:08 PM EST |
| 47.50 | 11.50 | 13.80 | 12.65 | 12.00 | 0.00 | 0.00% | 0.27 | 0 | 48 | 0.96 | -0.89 | 0.02 | -0.02 | 10/1/2025 | 10/3/2025 4:00:08 PM EST |
| 50.00 | 13.70 | 15.60 | 14.65 | 9.80 | 0.00 | 0.00% | 0.29 | 0 | 47 | 1.07 | -0.93 | 0.02 | -0.01 | 8/29/2025 | 10/3/2025 4:00:08 PM EST |
| 52.50 | 16.20 | 18.40 | 17.30 | 11.80 | 0.00 | 0.00% | 0.33 | 0 | 456 | 1.05 | -0.95 | 0.01 | -0.01 | 8/27/2025 | 10/3/2025 4:00:08 PM EST |
| 55.00 | 18.70 | 21.70 | 20.20 | 16.19 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.31 | -0.97 | 0.01 | -0.01 | 8/12/2025 | 10/3/2025 4:00:08 PM EST |
| 57.50 | 21.20 | 24.30 | 22.75 | 17.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 8/7/2025 | 10/3/2025 4:00:08 PM EST |
| 60.00 | 23.70 | 26.80 | 25.25 | 9.00 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.48 | -0.99 | 0.00 | 0.00 | 8/4/2025 | 10/3/2025 4:00:08 PM EST |
| 62.50 | 26.20 | 29.20 | 27.70 | 8.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 7/17/2025 | 10/3/2025 4:00:08 PM EST |
| 65.00 | 29.00 | 31.70 | 30.35 | 28.22 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 4:00:08 PM EST |
| 67.50 | 31.70 | 34.30 | 33.00 | 8.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 10/3/2025 4:00:08 PM EST |
| 70.00 | 33.70 | 36.30 | 35.00 | 4.00 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 10/3/2025 4:00:08 PM EST |
| 72.50 | 36.20 | 39.30 | 37.75 | 6.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 10/3/2025 4:00:08 PM EST |
| 75.00 | 38.90 | 41.40 | 40.15 | % | 0.54 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 77.50 | 41.20 | 44.40 | 42.80 | 9.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 10/3/2025 4:00:08 PM EST |
| 80.00 | 43.80 | 46.80 | 45.30 | % | 0.57 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 82.50 | 46.20 | 49.00 | 47.60 | % | 0.58 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 85.00 | 48.80 | 51.50 | 50.15 | % | 0.59 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 87.50 | 51.20 | 54.30 | 52.75 | % | 0.60 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 90.00 | 54.10 | 56.50 | 55.30 | % | 0.61 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 95.00 | 58.90 | 61.90 | 60.40 | % | 0.64 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 100.00 | 63.70 | 66.90 | 65.30 | % | 0.65 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 105.00 | 68.20 | 71.40 | 69.80 | % | 0.66 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 110.00 | 73.60 | 76.90 | 75.25 | % | 0.68 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST |