Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $15.01 as of 4/10/2026 8:34:34 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 | 9.90 | 12.20 | 11.05 | % | 2.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 7.50 | 7.40 | 9.70 | 8.55 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 10.00 | 5.10 | 6.50 | 5.80 | 5.75 | 0.00 | 0.00% | 0.58 | 0 | 2 | 6.71 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 12.50 | 3.30 | 3.80 | 3.55 | 3.60 | +1.00 | +38.47% | 0.28 | 14 | 8 | 3.63 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 15.00 | 0.90 | 1.50 | 1.20 | 1.10 | +0.54 | +96.43% | 0.08 | 4 | 63 | 2.12 | 0.84 | 0.25 | -0.06 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 81 | 769 | 1.34 | 0.05 | 0.12 | -0.02 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.08 | +0.04 | +100.00% | 0.02 | 1 | 5,109 | 1.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 488 | 2.58 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 438 | 3.93 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 2,463 | 3.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,190 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,708 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7,180 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 3,715 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 360 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 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 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 33 | 7.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 329 | 3.52 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.15 | -60.00% | 0.01 | 16 | 215 | 1.58 | -0.16 | 0.25 | -0.06 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 17.50 | 1.50 | 1.75 | 1.63 | 2.33 | 0.00 | 0.00% | 0.09 | 0 | 240 | 1.41 | -0.95 | 0.12 | -0.02 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 20.00 | 4.00 | 4.30 | 4.15 | 5.09 | 0.00 | 0.00% | 0.21 | 0 | 2,046 | 2.69 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 22.50 | 6.20 | 6.80 | 6.50 | 7.00 | -0.65 | -8.50% | 0.29 | 21 | 107 | 3.58 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 25.00 | 8.70 | 9.30 | 9.00 | 9.00 | -1.35 | -13.05% | 0.36 | 2 | 13 | 4.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 27.50 | 11.20 | 11.90 | 11.55 | 11.40 | % | 0.42 | 4 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST | |
| 30.00 | 13.60 | 14.30 | 13.95 | 13.90 | % | 0.46 | 4 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST | |
| 32.50 | 15.30 | 17.80 | 16.55 | 16.55 | -0.75 | -4.34% | 0.51 | 4 | 2 | 9.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 35.00 | 18.70 | 19.20 | 18.95 | 18.90 | -0.86 | -4.36% | 0.54 | 6 | 1 | 5.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 37.50 | 21.20 | 21.80 | 21.50 | 21.40 | -0.90 | -4.04% | 0.57 | 2 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 40.00 | 23.70 | 24.30 | 24.00 | 23.75 | -0.70 | -2.87% | 0.60 | 4 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 42.50 | 26.10 | 26.70 | 26.40 | 26.35 | -0.95 | -3.48% | 0.62 | 4 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 45.00 | 28.60 | 29.20 | 28.90 | 29.20 | -0.10 | -0.35% | 0.64 | 1 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 47.50 | 31.30 | 31.80 | 31.55 | 31.50 | -0.70 | -2.18% | 0.66 | 13 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 50.00 | 32.90 | 34.30 | 33.60 | 33.80 | -0.55 | -1.61% | 0.67 | 2 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 55.00 | 37.90 | 39.20 | 38.55 | 39.15 | % | 0.70 | 1 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST | |
| 60.00 | 43.80 | 44.30 | 44.05 | 43.90 | -0.80 | -1.79% | 0.73 | 7 | 0 | 9.46 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |