Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $9.21 as of 10/27/2026 8:36:17 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 | 6.30 | 7.80 | 7.05 | 10.50 | 0.00 | 0.00% | 2.82 | 0 | 7 | 5.08 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 10/27/2026 3:59:59 PM EST |
| 5.00 | 4.00 | 5.20 | 4.60 | 7.92 | 0.00 | 0.00% | 0.92 | 0 | 3 | 2.49 | 0.98 | 0.01 | 0.00 | 8/3/2026 | 10/27/2026 3:59:59 PM EST |
| 7.50 | 1.95 | 2.30 | 2.13 | 2.60 | 0.00 | 0.00% | 0.28 | 0 | 30 | 0.75 | 0.81 | 0.10 | -0.01 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 10.00 | 0.60 | 1.20 | 0.90 | 0.90 | -0.10 | -10.00% | 0.09 | 20 | 204 | 0.83 | 0.47 | 0.14 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 12.50 | 0.15 | 0.35 | 0.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 153 | 0.76 | 0.21 | 0.10 | -0.01 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 111 | 1.43 | 0.08 | 0.05 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.76 | 0.03 | 0.02 | 0.00 | 7/28/2026 | 10/27/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.12 | 0.01 | 0.01 | 0.00 | 7/31/2026 | 10/27/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.25 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.26 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/27/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.18 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/27/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.49 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.60 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/27/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 36 | 2.68 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 20 | 2.84 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 15 | 3.10 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2,363 | 3.20 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 284 | 2.48 | -0.02 | 0.01 | 0.00 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 7.50 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 81 | 0.86 | -0.19 | 0.10 | -0.01 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 10.00 | 1.35 | 1.70 | 1.53 | 1.65 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.81 | -0.53 | 0.14 | -0.01 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 12.50 | 2.60 | 3.80 | 3.20 | 5.07 | 0.00 | 0.00% | 0.26 | 0 | 1,841 | 1.13 | -0.79 | 0.10 | -0.01 | 10/2/2026 | 10/27/2026 3:59:59 PM EST |
| 15.00 | 4.90 | 6.10 | 5.50 | 7.25 | 0.00 | 0.00% | 0.37 | 0 | 36 | 1.27 | -0.92 | 0.05 | 0.00 | 10/1/2026 | 10/27/2026 3:59:59 PM EST |
| 17.50 | 7.20 | 8.70 | 7.95 | % | 0.45 | 0 | 0 | 1.62 | -0.97 | 0.02 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 20.00 | 9.70 | 11.20 | 10.45 | 9.05 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 8/12/2026 | 10/27/2026 3:59:59 PM EST |
| 22.50 | 12.20 | 14.20 | 13.20 | 10.29 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 3:59:59 PM EST |
| 25.00 | 14.70 | 16.70 | 15.70 | % | 0.63 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 27.50 | 17.20 | 19.20 | 18.20 | 16.08 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 3:59:59 PM EST |
| 30.00 | 19.70 | 21.70 | 20.70 | 19.55 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 10/27/2026 3:59:59 PM EST |
| 32.50 | 22.30 | 24.10 | 23.20 | % | 0.71 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 35.00 | 24.80 | 26.60 | 25.70 | % | 0.73 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 37.50 | 27.30 | 29.10 | 28.20 | % | 0.75 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 40.00 | 29.80 | 31.60 | 30.70 | 30.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 10/27/2026 3:59:59 PM EST |
| 42.50 | 32.30 | 34.10 | 33.20 | % | 0.78 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 45.00 | 34.80 | 36.60 | 35.70 | % | 0.79 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 47.50 | 37.30 | 39.10 | 38.20 | % | 0.80 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 50.00 | 39.80 | 41.60 | 40.70 | % | 0.81 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 55.00 | 44.80 | 46.60 | 45.70 | % | 0.83 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST |