Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $25.55 as of 11/18/2025 7:51:12 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 | 7.20 | 9.40 | 8.30 | % | 0.47 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 PM EST | |||
| 20.00 | 4.20 | 6.80 | 5.50 | 3.80 | -2.70 | -41.54% | 0.28 | 3 | 3 | 3.23 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 22.50 | 2.30 | 4.40 | 3.35 | 2.55 | -1.36 | -34.79% | 0.15 | 57 | 3 | 2.39 | 0.96 | 0.07 | -0.02 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 25.00 | 1.45 | 1.85 | 1.65 | 1.75 | -0.95 | -35.19% | 0.07 | 230 | 88 | 1.82 | 0.69 | 0.14 | -0.12 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 27.50 | 0.20 | 0.60 | 0.40 | 0.32 | -1.33 | -80.61% | 0.01 | 88 | 64 | 0.95 | 0.33 | 0.13 | -0.14 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.88 | -94.63% | 0.00 | 68 | 138 | 1.32 | 0.10 | 0.06 | -0.07 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 32.50 | 0.00 | 1.05 | 0.53 | 0.20 | -0.30 | -60.00% | 0.02 | 2 | 171 | 1.35 | 0.02 | 0.02 | -0.02 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.17 | -73.92% | 0.00 | 11 | 368 | 1.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 61 | 725 | 2.02 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 47 | 1,088 | 2.31 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 261 | 2.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4,097 | 2.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:06 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 409 | 3.04 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,346 | 3.26 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:06 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 98 | 3.46 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/18/2025 4:00:06 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/18/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,600 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/18/2025 4:00:06 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/18/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/18/2025 4:00:06 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/18/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2,831 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:06 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 698 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/18/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/18/2025 4:00:06 PM EST |
| 77.50 | 0.00 | 1.05 | 0.53 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 11/18/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 1.45 | 0.73 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/18/2025 4:00:06 PM EST |
| 82.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | 5.44 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 11/18/2025 4:00:06 PM EST |
| 87.50 | 0.00 | 2.10 | 1.05 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 11/18/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 11/18/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 11/18/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 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 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.64 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.08 | -0.37 | -82.23% | 0.00 | 5,500 | 221 | 1.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.15 | -0.85 | -85.00% | 0.01 | 1,777 | 183 | 1.54 | -0.04 | 0.07 | -0.02 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 25.00 | 0.25 | 0.55 | 0.40 | 0.45 | -1.53 | -77.28% | 0.02 | 131 | 296 | 0.86 | -0.31 | 0.14 | -0.12 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 27.50 | 1.35 | 1.90 | 1.63 | 1.97 | -1.56 | -44.20% | 0.06 | 4,700 | 5,077 | 0.71 | -0.67 | 0.13 | -0.14 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 30.00 | 3.60 | 4.90 | 4.25 | 5.60 | +0.50 | +9.81% | 0.14 | 12 | 3,165 | 2.41 | -0.90 | 0.06 | -0.07 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 32.50 | 6.00 | 7.90 | 6.95 | 7.95 | +0.88 | +12.45% | 0.21 | 1 | 1,478 | 3.67 | -0.98 | 0.02 | -0.02 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 35.00 | 8.40 | 10.40 | 9.40 | 10.20 | +0.70 | +7.37% | 0.27 | 16 | 193 | 4.23 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 37.50 | 11.10 | 12.90 | 12.00 | 7.80 | 0.00 | 0.00% | 0.32 | 0 | 202 | 4.73 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 4:00:06 PM EST |
| 40.00 | 13.10 | 14.00 | 13.55 | 14.00 | +7.70 | +122.23% | 0.34 | 4 | 609 | 5.18 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 42.50 | 15.60 | 17.90 | 16.75 | 3.50 | 0.00 | 0.00% | 0.39 | 0 | 28 | 5.57 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 11/18/2025 4:00:06 PM EST |
| 45.00 | 18.10 | 20.80 | 19.45 | 7.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 11/18/2025 4:00:06 PM EST |
| 47.50 | 21.10 | 22.70 | 21.90 | 17.16 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 4:00:06 PM EST |
| 50.00 | 23.50 | 25.20 | 24.35 | 9.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 11/18/2025 4:00:06 PM EST |
| 52.50 | 26.00 | 27.90 | 26.95 | 21.59 | 0.00 | 0.00% | 0.51 | 0 | 402 | 6.88 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/18/2025 4:00:06 PM EST |
| 55.00 | 28.20 | 30.40 | 29.30 | 16.19 | 0.00 | 0.00% | 0.53 | 0 | 3 | 7.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 11/18/2025 4:00:06 PM EST |
| 57.50 | 30.60 | 32.90 | 31.75 | 17.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/18/2025 4:00:06 PM EST |
| 60.00 | 33.50 | 35.20 | 34.35 | 9.00 | 0.00 | 0.00% | 0.57 | 0 | 3 | 7.33 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 11/18/2025 4:00:06 PM EST |
| 62.50 | 36.10 | 37.70 | 36.90 | 8.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 11/18/2025 4:00:06 PM EST |
| 65.00 | 38.60 | 40.20 | 39.40 | 28.22 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 11/18/2025 4:00:06 PM EST |
| 67.50 | 40.60 | 43.30 | 41.95 | 8.10 | 0.00 | 0.00% | 0.62 | 0 | 1 | 9.03 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 11/18/2025 4:00:06 PM EST |
| 70.00 | 43.50 | 45.80 | 44.65 | 4.00 | 0.00 | 0.00% | 0.64 | 0 | 2 | 9.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 11/18/2025 4:00:06 PM EST |
| 72.50 | 46.00 | 48.30 | 47.15 | 6.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 9.43 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 11/18/2025 4:00:06 PM EST |
| 75.00 | 48.50 | 50.80 | 49.65 | % | 0.66 | 0 | 0 | 9.47 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 PM EST | |||
| 77.50 | 50.30 | 53.30 | 51.80 | 9.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 9.79 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 11/18/2025 4:00:06 PM EST |
| 80.00 | 52.80 | 55.80 | 54.30 | % | 0.68 | 0 | 0 | 9.96 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 PM EST | |||
| 82.50 | 56.00 | 58.30 | 57.15 | % | 0.69 | 0 | 0 | 9.97 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 PM EST | |||
| 85.00 | 57.90 | 60.80 | 59.35 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 PM EST | |||
| 87.50 | 60.30 | 62.90 | 61.60 | % | 0.70 | 0 | 0 | 9.65 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 PM EST | |||
| 90.00 | 63.50 | 65.80 | 64.65 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 PM EST | |||
| 95.00 | 68.30 | 70.80 | 69.55 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 PM EST | |||
| 100.00 | 72.80 | 75.80 | 74.30 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 PM EST | |||
| 105.00 | 78.50 | 80.80 | 79.65 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 PM EST | |||
| 110.00 | 83.50 | 85.80 | 84.65 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 PM EST |