Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $24.87 as of 1/30/2026 7:34:39 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 | 10.70 | 14.70 | 12.70 | % | 1.02 | 0 | 0 | 2.67 | 0.98 | 0.01 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 15.00 | 8.80 | 11.50 | 10.15 | % | 0.68 | 0 | 0 | 1.80 | 0.96 | 0.01 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 17.50 | 6.50 | 9.80 | 8.15 | % | 0.47 | 0 | 0 | 1.74 | 0.90 | 0.02 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 20.00 | 3.90 | 7.70 | 5.80 | 6.20 | 0.00 | 0.00% | 0.29 | 0 | 22 | 1.49 | 0.81 | 0.04 | -0.02 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 22.50 | 3.80 | 4.10 | 3.95 | 3.11 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.73 | 0.70 | 0.05 | -0.03 | 1/13/2026 | 1/30/2026 3:59:55 PM EST |
| 25.00 | 2.45 | 2.75 | 2.60 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 63 | 0.72 | 0.55 | 0.06 | -0.03 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 27.50 | 1.55 | 1.80 | 1.68 | 1.60 | -0.10 | -5.89% | 0.06 | 11 | 682 | 0.72 | 0.41 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 30.00 | 0.90 | 1.20 | 1.05 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 158 | 0.73 | 0.29 | 0.05 | -0.02 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 32.50 | 0.45 | 0.80 | 0.63 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.72 | 0.21 | 0.04 | -0.02 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 35.00 | 0.25 | 0.55 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.73 | 0.14 | 0.03 | -0.02 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 37.50 | 0.15 | 0.70 | 0.43 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.83 | 0.09 | 0.02 | -0.01 | 11/14/2025 | 1/30/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.10 | 0.06 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 1.65 | 0.83 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.53 | 0.03 | 0.01 | -0.01 | 12/10/2025 | 1/30/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 646 | 1.27 | 0.02 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 1.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.62 | 0.01 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.67 | 0.01 | 0.00 | 0.00 | 10/17/2025 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 1.45 | 0.73 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.85 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.85 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 3:59:55 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 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.06 | -0.02 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.95 | -0.04 | 0.01 | -0.01 | 12/30/2025 | 1/30/2026 3:59:55 PM EST |
| 17.50 | 0.10 | 1.95 | 1.03 | 0.24 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.10 | -0.10 | 0.02 | -0.02 | 12/19/2025 | 1/30/2026 3:59:55 PM EST |
| 20.00 | 0.55 | 0.90 | 0.73 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.75 | -0.19 | 0.04 | -0.02 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 22.50 | 1.35 | 1.60 | 1.48 | 1.50 | +0.13 | +9.49% | 0.07 | 1 | 425 | 0.73 | -0.30 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 25.00 | 2.50 | 2.75 | 2.63 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 160 | 0.72 | -0.45 | 0.06 | -0.03 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 27.50 | 3.90 | 4.30 | 4.10 | 4.35 | 0.00 | 0.00% | 0.15 | 0 | 337 | 0.70 | -0.59 | 0.06 | -0.03 | 1/8/2026 | 1/30/2026 3:59:55 PM EST |
| 30.00 | 5.80 | 6.20 | 6.00 | 4.13 | 0.00 | 0.00% | 0.20 | 0 | 205 | 0.70 | -0.71 | 0.05 | -0.02 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 32.50 | 6.80 | 10.10 | 8.45 | 5.30 | 0.00 | 0.00% | 0.26 | 0 | 157 | 1.35 | -0.79 | 0.04 | -0.02 | 11/20/2025 | 1/30/2026 3:59:55 PM EST |
| 35.00 | 9.10 | 11.90 | 10.50 | 7.40 | 0.00 | 0.00% | 0.30 | 0 | 709 | 1.29 | -0.86 | 0.03 | -0.02 | 11/20/2025 | 1/30/2026 3:59:55 PM EST |
| 37.50 | 11.40 | 14.80 | 13.10 | 7.40 | 0.00 | 0.00% | 0.35 | 0 | 46 | 1.54 | -0.91 | 0.02 | -0.01 | 10/17/2025 | 1/30/2026 3:59:55 PM EST |
| 40.00 | 13.90 | 17.10 | 15.50 | 13.50 | 0.00 | 0.00% | 0.39 | 0 | 59 | 1.60 | -0.94 | 0.02 | -0.01 | 11/19/2025 | 1/30/2026 3:59:55 PM EST |
| 42.50 | 16.20 | 19.70 | 17.95 | 8.40 | 0.00 | 0.00% | 0.42 | 0 | 22 | 1.73 | -0.97 | 0.01 | -0.01 | 9/29/2025 | 1/30/2026 3:59:55 PM EST |
| 45.00 | 18.70 | 22.00 | 20.35 | 7.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.76 | -0.98 | 0.01 | 0.00 | 8/20/2025 | 1/30/2026 3:59:55 PM EST |
| 47.50 | 20.90 | 24.60 | 22.75 | 10.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.88 | -0.99 | 0.00 | 0.00 | 8/11/2025 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 23.40 | 27.00 | 25.20 | 10.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.93 | -0.99 | 0.00 | 0.00 | 9/2/2025 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 28.40 | 32.10 | 30.25 | % | 0.55 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 60.00 | 33.40 | 37.10 | 35.25 | % | 0.59 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |