Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $17.62 as of 3/12/2026 11:34:41 AM 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 | 11.30 | 14.80 | 13.05 | % | 2.61 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 3/12/2026 9:59:08 AM EST | |||
| 7.50 | 9.00 | 12.30 | 10.65 | % | 1.42 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/12/2026 9:59:08 AM EST | |||
| 10.00 | 6.80 | 9.80 | 8.30 | % | 0.83 | 0 | 0 | 2.36 | 0.99 | 0.01 | 0.00 | 3/12/2026 9:59:08 AM EST | |||
| 12.50 | 4.70 | 7.40 | 6.05 | % | 0.48 | 0 | 0 | 1.63 | 0.93 | 0.03 | -0.01 | 3/12/2026 9:59:08 AM EST | |||
| 15.00 | 2.60 | 3.70 | 3.15 | 2.25 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.47 | 0.81 | 0.07 | -0.02 | 3/9/2026 | 3/12/2026 9:59:08 AM EST |
| 17.50 | 1.65 | 1.95 | 1.80 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 212 | 0.66 | 0.60 | 0.11 | -0.02 | 3/11/2026 | 3/12/2026 9:59:08 AM EST |
| 20.00 | 0.90 | 1.10 | 1.00 | 1.05 | +0.15 | +16.67% | 0.05 | 1,121 | 3,479 | 0.75 | 0.37 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 9:59:08 AM EST |
| 22.50 | 0.50 | 0.80 | 0.65 | 0.75 | +0.30 | +66.67% | 0.03 | 50 | 364 | 0.85 | 0.24 | 0.06 | -0.02 | 3/12/2026 | 3/12/2026 9:59:08 AM EST |
| 25.00 | 0.20 | 0.65 | 0.43 | 0.50 | +0.15 | +42.86% | 0.02 | 2 | 360 | 0.95 | 0.17 | 0.05 | -0.02 | 3/12/2026 | 3/12/2026 9:59:08 AM EST |
| 27.50 | 0.25 | 0.50 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3,707 | 1.13 | 0.12 | 0.03 | -0.01 | 3/11/2026 | 3/12/2026 9:59:08 AM EST |
| 30.00 | 0.15 | 0.40 | 0.28 | 0.30 | +0.10 | +50.00% | 0.01 | 176 | 1,050 | 1.26 | 0.08 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 9:59:08 AM EST |
| 32.50 | 0.25 | 0.35 | 0.30 | 0.31 | +0.11 | +55.00% | 0.01 | 2,001 | 3,850 | 1.38 | 0.06 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 9:59:08 AM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | 0.25 | +0.06 | +31.58% | 0.01 | 2,002 | 3,651 | 1.44 | 0.04 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 9:59:08 AM EST |
| 37.50 | 0.20 | 0.25 | 0.23 | 0.20 | +0.05 | +33.34% | 0.01 | 2,165 | 1,011 | 1.51 | 0.03 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 9:59:08 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.38 | 0.02 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 9:59:08 AM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 3/12/2026 9:59:08 AM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.10 | +0.09 | +900.00% | 0.01 | 9 | 29 | 2.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 9:59:08 AM EST |
| 47.50 | 0.00 | 1.30 | 0.65 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.25 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/12/2026 9:59:08 AM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.32 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/12/2026 9:59:08 AM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 3/12/2026 9:59:08 AM EST |
| 60.00 | 0.00 | 0.85 | 0.43 | 0.05 | -0.15 | -75.00% | 0.01 | 72 | 9 | 2.58 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 9:59:08 AM 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 | 4.10 | 0.00 | 0.00 | 0.00 | 3/12/2026 9:59:08 AM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/12/2026 9:59:08 AM EST | |||
| 10.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.36 | -0.01 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 9:59:08 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 238 | 1.07 | -0.07 | 0.03 | -0.01 | 3/11/2026 | 3/12/2026 9:59:08 AM EST |
| 15.00 | 0.15 | 0.80 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.73 | -0.19 | 0.07 | -0.02 | 3/11/2026 | 3/12/2026 9:59:08 AM EST |
| 17.50 | 1.20 | 1.55 | 1.38 | 1.30 | -0.60 | -31.58% | 0.08 | 11 | 175 | 0.70 | -0.40 | 0.11 | -0.02 | 3/12/2026 | 3/12/2026 9:59:08 AM EST |
| 20.00 | 2.60 | 3.60 | 3.10 | 3.07 | 0.00 | 0.00% | 0.15 | 0 | 4,114 | 0.81 | -0.63 | 0.09 | -0.02 | 3/11/2026 | 3/12/2026 9:59:08 AM EST |
| 22.50 | 4.80 | 5.80 | 5.30 | 5.96 | 0.00 | 0.00% | 0.24 | 0 | 201 | 0.89 | -0.76 | 0.06 | -0.02 | 3/10/2026 | 3/12/2026 9:59:08 AM EST |
| 25.00 | 7.00 | 8.20 | 7.60 | 7.93 | 0.00 | 0.00% | 0.30 | 0 | 163 | 1.47 | -0.83 | 0.05 | -0.02 | 3/11/2026 | 3/12/2026 9:59:08 AM EST |
| 27.50 | 9.40 | 10.70 | 10.05 | 9.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.67 | -0.88 | 0.03 | -0.01 | 2/24/2026 | 3/12/2026 9:59:08 AM EST |
| 30.00 | 11.40 | 13.60 | 12.50 | 4.60 | 0.00 | 0.00% | 0.42 | 0 | 50 | 1.89 | -0.92 | 0.02 | -0.01 | 12/29/2025 | 3/12/2026 9:59:08 AM EST |
| 32.50 | 13.80 | 16.10 | 14.95 | 15.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.04 | -0.94 | 0.02 | -0.01 | 3/5/2026 | 3/12/2026 9:59:08 AM EST |
| 35.00 | 16.30 | 18.50 | 17.40 | 6.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.18 | -0.96 | 0.01 | -0.01 | 11/26/2025 | 3/12/2026 9:59:08 AM EST |
| 37.50 | 18.80 | 21.10 | 19.95 | 9.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.30 | -0.97 | 0.01 | -0.01 | 11/5/2025 | 3/12/2026 9:59:08 AM EST |
| 40.00 | 21.10 | 23.50 | 22.30 | 8.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.78 | -0.98 | 0.01 | 0.00 | 10/22/2025 | 3/12/2026 9:59:08 AM EST |
| 42.50 | 23.50 | 26.20 | 24.85 | 11.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 3/12/2026 9:59:08 AM EST |
| 45.00 | 26.00 | 28.70 | 27.35 | % | 0.61 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:08 AM EST | |||
| 47.50 | 28.40 | 31.00 | 29.70 | % | 0.63 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:08 AM EST | |||
| 50.00 | 30.90 | 33.70 | 32.30 | % | 0.65 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:08 AM EST | |||
| 55.00 | 35.90 | 38.70 | 37.30 | % | 0.68 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:08 AM EST | |||
| 60.00 | 40.90 | 43.90 | 42.40 | % | 0.71 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:08 AM EST |