Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $33.05 as of 10/27/2025 5:03:12 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 | 12.90 | 16.60 | 14.75 | % | 0.84 | 0 | 0 | 1.98 | 0.99 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 20.00 | 11.10 | 13.30 | 12.20 | % | 0.61 | 0 | 0 | 1.34 | 0.96 | 0.01 | -0.01 | 10/27/2025 4:00:00 PM EST | |||
| 22.50 | 9.00 | 11.50 | 10.25 | % | 0.46 | 0 | 0 | 1.33 | 0.92 | 0.02 | -0.02 | 10/27/2025 4:00:00 PM EST | |||
| 25.00 | 6.90 | 9.40 | 8.15 | 9.02 | 0.00 | 0.00% | 0.33 | 0 | 16 | 1.18 | 0.85 | 0.03 | -0.02 | 10/21/2025 | 10/27/2025 4:00:00 PM EST |
| 27.50 | 5.80 | 6.30 | 6.05 | % | 0.22 | 0 | 0 | 0.73 | 0.76 | 0.04 | -0.03 | 10/27/2025 4:00:00 PM EST | |||
| 30.00 | 4.20 | 4.70 | 4.45 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.71 | 0.65 | 0.04 | -0.03 | 10/21/2025 | 10/27/2025 4:00:00 PM EST |
| 32.50 | 3.10 | 3.40 | 3.25 | 3.75 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.71 | 0.53 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 4:00:00 PM EST |
| 35.00 | 2.20 | 2.50 | 2.35 | 2.25 | -0.39 | -14.78% | 0.07 | 6 | 62 | 0.72 | 0.42 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 4:00:00 PM EST |
| 37.50 | 1.25 | 1.75 | 1.50 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.68 | 0.32 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 4:00:00 PM EST |
| 40.00 | 0.90 | 1.25 | 1.08 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 260 | 0.70 | 0.23 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 4:00:00 PM EST |
| 42.50 | 0.45 | 0.85 | 0.65 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 402 | 0.67 | 0.16 | 0.03 | -0.02 | 10/24/2025 | 10/27/2025 4:00:00 PM EST |
| 45.00 | 0.30 | 0.65 | 0.48 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.69 | 0.11 | 0.02 | -0.02 | 10/22/2025 | 10/27/2025 4:00:00 PM EST |
| 47.50 | 0.15 | 0.75 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 580 | 0.73 | 0.08 | 0.02 | -0.01 | 10/24/2025 | 10/27/2025 4:00:00 PM EST |
| 50.00 | 0.10 | 0.30 | 0.20 | 0.30 | -0.06 | -16.67% | 0.00 | 5 | 80 | 0.68 | 0.05 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.01 | 0.04 | 0.01 | -0.01 | 10/9/2025 | 10/27/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.07 | 0.02 | 0.01 | 0.00 | 10/22/2025 | 10/27/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.13 | 0.01 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.08 | 0.01 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 4:00:00 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.24 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 10/27/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 538 | 1.27 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 4:00:00 PM EST |
| 67.50 | 0.00 | 0.65 | 0.33 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.29 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/27/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.34 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.36 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.40 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/27/2025 4:00:00 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/27/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.54 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/27/2025 4:00:00 PM EST |
| 82.50 | 0.00 | 0.60 | 0.30 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/27/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.61 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/27/2025 4:00:00 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 10/27/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 10/27/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 10/27/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 10/27/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/27/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 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 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 1.71 | -0.01 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | -0.04 | 0.01 | -0.01 | 8/6/2025 | 10/27/2025 4:00:00 PM EST |
| 22.50 | 0.25 | 1.25 | 0.75 | % | 0.03 | 0 | 0 | 0.72 | -0.08 | 0.02 | -0.02 | 10/27/2025 4:00:00 PM EST | |||
| 25.00 | 0.60 | 1.00 | 0.80 | 0.85 | +0.25 | +41.67% | 0.03 | 40 | 2 | 0.73 | -0.15 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 4:00:00 PM EST |
| 27.50 | 1.20 | 1.70 | 1.45 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.72 | -0.24 | 0.04 | -0.03 | 10/20/2025 | 10/27/2025 4:00:00 PM EST |
| 30.00 | 2.35 | 2.55 | 2.45 | 2.40 | +0.40 | +20.00% | 0.08 | 4 | 49 | 0.72 | -0.35 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 4:00:00 PM EST |
| 32.50 | 3.40 | 3.70 | 3.55 | 3.60 | +0.40 | +12.50% | 0.11 | 4 | 151 | 0.68 | -0.47 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 4:00:00 PM EST |
| 35.00 | 4.90 | 5.30 | 5.10 | 4.90 | 0.00 | 0.00% | 0.15 | 0 | 266 | 0.68 | -0.58 | 0.05 | -0.03 | 10/20/2025 | 10/27/2025 4:00:00 PM EST |
| 37.50 | 6.60 | 7.10 | 6.85 | 5.20 | 0.00 | 0.00% | 0.18 | 0 | 84 | 0.66 | -0.68 | 0.04 | -0.03 | 10/13/2025 | 10/27/2025 4:00:00 PM EST |
| 40.00 | 8.60 | 9.20 | 8.90 | 6.30 | 0.00 | 0.00% | 0.22 | 0 | 404 | 0.67 | -0.77 | 0.04 | -0.03 | 10/2/2025 | 10/27/2025 4:00:00 PM EST |
| 42.50 | 10.40 | 12.20 | 11.30 | 6.30 | 0.00 | 0.00% | 0.27 | 0 | 263 | 1.01 | -0.84 | 0.03 | -0.02 | 9/12/2025 | 10/27/2025 4:00:00 PM EST |
| 45.00 | 12.70 | 14.30 | 13.50 | 10.04 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.01 | -0.89 | 0.02 | -0.02 | 9/19/2025 | 10/27/2025 4:00:00 PM EST |
| 47.50 | 14.80 | 17.00 | 15.90 | 10.06 | 0.00 | 0.00% | 0.33 | 0 | 43 | 1.15 | -0.92 | 0.02 | -0.01 | 8/18/2025 | 10/27/2025 4:00:00 PM EST |
| 50.00 | 16.90 | 19.30 | 18.10 | 10.28 | 0.00 | 0.00% | 0.36 | 0 | 61 | 1.18 | -0.95 | 0.01 | -0.01 | 8/28/2025 | 10/27/2025 4:00:00 PM EST |
| 52.50 | 19.30 | 22.30 | 20.80 | 14.47 | 0.00 | 0.00% | 0.40 | 0 | 69 | 1.40 | -0.96 | 0.01 | -0.01 | 8/18/2025 | 10/27/2025 4:00:00 PM EST |
| 55.00 | 21.40 | 24.90 | 23.15 | 20.30 | 0.00 | 0.00% | 0.42 | 0 | 554 | 1.50 | -0.98 | 0.01 | 0.00 | 10/7/2025 | 10/27/2025 4:00:00 PM EST |
| 57.50 | 23.50 | 27.40 | 25.45 | 19.00 | 0.00 | 0.00% | 0.44 | 0 | 33 | 1.57 | -0.99 | 0.00 | 0.00 | 8/5/2025 | 10/27/2025 4:00:00 PM EST |
| 60.00 | 26.20 | 29.90 | 28.05 | 22.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 8/6/2025 | 10/27/2025 4:00:00 PM EST |
| 62.50 | 28.70 | 32.40 | 30.55 | 9.97 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.70 | -0.99 | 0.00 | 0.00 | 7/23/2025 | 10/27/2025 4:00:00 PM EST |
| 65.00 | 31.20 | 34.90 | 33.05 | 9.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 10/27/2025 4:00:00 PM EST |
| 67.50 | 33.50 | 37.40 | 35.45 | 10.10 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 10/27/2025 4:00:00 PM EST |
| 70.00 | 36.20 | 39.90 | 38.05 | 8.11 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.87 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 10/27/2025 4:00:00 PM EST |
| 72.50 | 38.60 | 42.40 | 40.50 | 12.53 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 10/27/2025 4:00:00 PM EST |
| 75.00 | 41.10 | 44.90 | 43.00 | % | 0.57 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 77.50 | 43.70 | 47.40 | 45.55 | % | 0.59 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 80.00 | 46.10 | 49.90 | 48.00 | 18.89 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 10/27/2025 4:00:00 PM EST |
| 82.50 | 48.60 | 52.40 | 50.50 | % | 0.61 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 85.00 | 51.10 | 54.90 | 53.00 | % | 0.62 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 87.50 | 53.70 | 57.40 | 55.55 | % | 0.63 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 90.00 | 56.20 | 59.90 | 58.05 | 26.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 10/27/2025 4:00:00 PM EST |
| 95.00 | 61.10 | 64.90 | 63.00 | % | 0.66 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 100.00 | 66.10 | 69.90 | 68.00 | % | 0.68 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 105.00 | 71.30 | 74.90 | 73.10 | % | 0.70 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 110.00 | 76.10 | 79.90 | 78.00 | % | 0.71 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 115.00 | 81.50 | 84.90 | 83.20 | % | 0.72 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST |