Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $18.31 as of 2/24/2026 7:41:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.70 | 15.30 | 13.50 | % | 2.70 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 7.50 | 9.60 | 12.80 | 11.20 | % | 1.49 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 10.00 | 7.10 | 9.80 | 8.45 | % | 0.84 | 0 | 0 | 2.16 | 0.99 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 12.50 | 4.80 | 7.40 | 6.10 | % | 0.49 | 0 | 0 | 1.64 | 0.94 | 0.02 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 15.00 | 2.60 | 5.20 | 3.90 | % | 0.26 | 0 | 0 | 1.29 | 0.84 | 0.05 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 17.50 | 1.95 | 2.20 | 2.08 | 2.76 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.51 | 0.66 | 0.09 | -0.02 | 2/20/2026 | 2/24/2026 4:00:13 PM EST |
| 20.00 | 0.90 | 1.10 | 1.00 | 0.85 | -0.10 | -10.53% | 0.05 | 7 | 35 | 0.54 | 0.42 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 22.50 | 0.25 | 0.50 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 495 | 0.51 | 0.24 | 0.07 | -0.01 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.30 | -0.01 | -3.23% | 0.01 | 3 | 336 | 0.53 | 0.12 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.64 | 0.06 | 0.03 | 0.00 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 398 | 0.99 | 0.02 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.23 | 0.01 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:13 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.30 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:13 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.62 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 4:00:13 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.34 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/24/2026 4:00:13 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 29 | 2.42 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:13 PM EST |
| 47.50 | 0.00 | 1.35 | 0.68 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.14 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/24/2026 4:00:13 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.75 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/24/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 2/24/2026 4:00:13 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.03 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.69 | -0.01 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 12.50 | 0.10 | 0.50 | 0.30 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.87 | -0.06 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.66 | -0.16 | 0.05 | -0.01 | 2/12/2026 | 2/24/2026 4:00:13 PM EST |
| 17.50 | 1.05 | 1.30 | 1.18 | 1.35 | 0.00 | 0.00% | 0.07 | 1 | 113 | 0.63 | -0.34 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 20.00 | 2.30 | 2.60 | 2.45 | 2.70 | +0.35 | +14.90% | 0.12 | 3 | 4,105 | 0.60 | -0.58 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 22.50 | 4.20 | 5.70 | 4.95 | 3.24 | 0.00 | 0.00% | 0.22 | 0 | 194 | 0.85 | -0.76 | 0.07 | -0.01 | 2/3/2026 | 2/24/2026 4:00:13 PM EST |
| 25.00 | 6.60 | 7.90 | 7.25 | 3.60 | 0.00 | 0.00% | 0.29 | 0 | 79 | 1.18 | -0.88 | 0.05 | -0.01 | 1/7/2026 | 2/24/2026 4:00:13 PM EST |
| 27.50 | 9.00 | 9.40 | 9.20 | 9.70 | +1.00 | +11.50% | 0.33 | 8 | 105 | 0.85 | -0.94 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 30.00 | 10.30 | 13.00 | 11.65 | 4.60 | 0.00 | 0.00% | 0.39 | 0 | 93 | 1.54 | -0.98 | 0.01 | 0.00 | 12/29/2025 | 2/24/2026 4:00:13 PM EST |
| 32.50 | 13.00 | 15.50 | 14.25 | 14.11 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.92 | -0.99 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 35.00 | 15.60 | 18.60 | 17.10 | 6.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/24/2026 4:00:13 PM EST |
| 37.50 | 17.50 | 21.10 | 19.30 | 9.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 2/24/2026 4:00:13 PM EST |
| 40.00 | 20.50 | 23.00 | 21.75 | 8.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 2/24/2026 4:00:13 PM EST |
| 42.50 | 23.10 | 26.10 | 24.60 | 11.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 2/24/2026 4:00:13 PM EST |
| 45.00 | 25.50 | 28.60 | 27.05 | % | 0.60 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 47.50 | 27.50 | 31.10 | 29.30 | % | 0.62 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 50.00 | 30.50 | 33.60 | 32.05 | % | 0.64 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 55.00 | 35.30 | 38.00 | 36.65 | % | 0.67 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 60.00 | 40.50 | 43.60 | 42.05 | % | 0.70 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST |