Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $30.16 as of 12/26/2025 7:43:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.80 | 19.60 | 17.70 | % | 1.42 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 15.00 | 13.20 | 17.10 | 15.15 | % | 1.01 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 17.50 | 11.50 | 13.80 | 12.65 | 13.89 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.41 | 0.99 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:47 PM EST |
| 20.00 | 9.00 | 11.70 | 10.35 | % | 0.52 | 0 | 0 | 1.30 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 22.50 | 7.40 | 8.80 | 8.10 | % | 0.36 | 0 | 0 | 0.90 | 0.91 | 0.02 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 25.00 | 5.20 | 6.70 | 5.95 | 6.49 | 0.00 | 0.00% | 0.24 | 0 | 37 | 0.80 | 0.83 | 0.04 | -0.02 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 27.50 | 2.80 | 4.70 | 3.75 | 5.10 | 0.00 | 0.00% | 0.14 | 0 | 46 | 0.46 | 0.71 | 0.05 | -0.02 | 11/24/2025 | 12/26/2025 3:59:47 PM EST |
| 30.00 | 2.55 | 2.85 | 2.70 | 2.88 | 0.00 | 0.00% | 0.09 | 0 | 128 | 0.54 | 0.56 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 32.50 | 1.60 | 1.80 | 1.70 | 1.65 | -0.10 | -5.72% | 0.05 | 20 | 331 | 0.54 | 0.40 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 35.00 | 0.75 | 1.10 | 0.93 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 404 | 0.52 | 0.27 | 0.05 | -0.02 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 37.50 | 0.20 | 1.00 | 0.60 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.54 | 0.18 | 0.04 | -0.02 | 12/15/2025 | 12/26/2025 3:59:47 PM EST |
| 40.00 | 0.10 | 0.60 | 0.35 | 0.30 | -0.10 | -25.00% | 0.01 | 2 | 818 | 0.53 | 0.13 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.78 | 0.06 | 0.02 | -0.01 | 12/15/2025 | 12/26/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 162 | 1.09 | 0.03 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 1.25 | 0.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.04 | 0.02 | 0.01 | 0.00 | 10/27/2025 | 12/26/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 722 | 1.03 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:47 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 373 | 1.06 | 0.01 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:47 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:47 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/26/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.14 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/26/2025 3:59:47 PM EST |
| 67.50 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/26/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/26/2025 3:59:47 PM EST |
| 72.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/26/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.80 | 0.40 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.05 | -0.03 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 22.50 | 0.15 | 0.75 | 0.45 | 0.42 | -0.15 | -26.32% | 0.02 | 1 | 111 | 0.66 | -0.09 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 25.00 | 0.75 | 0.85 | 0.80 | 0.80 | 0.00 | 0.00% | 0.03 | 71 | 195 | 0.62 | -0.17 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 27.50 | 0.85 | 1.50 | 1.18 | 1.45 | -0.13 | -8.23% | 0.04 | 5 | 264 | 0.51 | -0.29 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 30.00 | 2.30 | 2.50 | 2.40 | 2.45 | -0.05 | -2.00% | 0.08 | 17 | 661 | 0.54 | -0.44 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 32.50 | 3.70 | 4.00 | 3.85 | 4.00 | +0.20 | +5.27% | 0.12 | 21 | 267 | 0.53 | -0.60 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 35.00 | 4.10 | 6.60 | 5.35 | 4.80 | 0.00 | 0.00% | 0.15 | 0 | 285 | 0.75 | -0.73 | 0.05 | -0.02 | 12/12/2025 | 12/26/2025 3:59:47 PM EST |
| 37.50 | 7.20 | 8.70 | 7.95 | 7.50 | 0.00 | 0.00% | 0.21 | 0 | 234 | 0.80 | -0.82 | 0.04 | -0.02 | 12/3/2025 | 12/26/2025 3:59:47 PM EST |
| 40.00 | 9.40 | 10.90 | 10.15 | 14.00 | 0.00 | 0.00% | 0.25 | 0 | 189 | 0.83 | -0.87 | 0.03 | -0.01 | 11/19/2025 | 12/26/2025 3:59:47 PM EST |
| 42.50 | 11.30 | 13.70 | 12.50 | 16.20 | 0.00 | 0.00% | 0.29 | 0 | 31 | 1.02 | -0.94 | 0.02 | -0.01 | 11/19/2025 | 12/26/2025 3:59:47 PM EST |
| 45.00 | 13.00 | 16.20 | 14.60 | 16.29 | 0.00 | 0.00% | 0.32 | 0 | 17 | 1.11 | -0.97 | 0.01 | 0.00 | 11/21/2025 | 12/26/2025 3:59:47 PM EST |
| 47.50 | 15.50 | 19.30 | 17.40 | 20.20 | 0.00 | 0.00% | 0.37 | 0 | 45 | 1.35 | -0.98 | 0.01 | 0.00 | 11/19/2025 | 12/26/2025 3:59:47 PM EST |
| 50.00 | 18.00 | 21.80 | 19.90 | 10.72 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 8/28/2025 | 12/26/2025 3:59:47 PM EST |
| 52.50 | 20.50 | 24.20 | 22.35 | 24.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:47 PM EST |
| 55.00 | 23.00 | 26.80 | 24.90 | 20.88 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 3:59:47 PM EST |
| 57.50 | 25.50 | 29.30 | 27.40 | 21.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 12/26/2025 3:59:47 PM EST |
| 60.00 | 28.00 | 31.80 | 29.90 | 18.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 12/26/2025 3:59:47 PM EST |
| 62.50 | 30.50 | 34.30 | 32.40 | 10.66 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 12/26/2025 3:59:47 PM EST |
| 65.00 | 33.00 | 36.80 | 34.90 | 28.12 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 12/26/2025 3:59:47 PM EST |
| 67.50 | 35.50 | 39.30 | 37.40 | 28.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 12/26/2025 3:59:47 PM EST |
| 70.00 | 38.00 | 41.80 | 39.90 | % | 0.57 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 72.50 | 40.50 | 44.30 | 42.40 | % | 0.58 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 75.00 | 43.00 | 46.80 | 44.90 | % | 0.60 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 80.00 | 48.10 | 51.80 | 49.95 | % | 0.62 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 85.00 | 53.00 | 56.80 | 54.90 | % | 0.65 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 90.00 | 58.00 | 61.80 | 59.90 | % | 0.67 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST |