Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $15.48 as of 3/26/2026 4:04:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 4.50 | 6.40 | 5.45 | % | 0.55 | 0 | 0 | 1.71 | 0.92 | 0.03 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 12.50 | 3.30 | 3.80 | 3.55 | 3.30 | % | 0.28 | 1 | 0 | 0.89 | 0.78 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 4:00:08 PM EST | |
| 15.00 | 1.80 | 2.10 | 1.95 | 1.80 | % | 0.13 | 8 | 5 | 0.82 | 0.59 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 4:00:08 PM EST | |
| 17.50 | 1.00 | 1.15 | 1.08 | 0.98 | -0.34 | -25.76% | 0.06 | 57 | 318 | 0.82 | 0.39 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 20.00 | 0.40 | 0.65 | 0.53 | 0.48 | -0.27 | -36.00% | 0.03 | 6 | 2,769 | 0.80 | 0.23 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 22.50 | 0.15 | 0.40 | 0.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.81 | 0.13 | 0.05 | -0.01 | 3/23/2026 | 3/26/2026 4:00:08 PM EST |
| 25.00 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.84 | 0.07 | 0.03 | -0.01 | 3/25/2026 | 3/26/2026 4:00:08 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 34 | 1.08 | 0.04 | 0.02 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 102 | 1.13 | 0.02 | 0.01 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 32.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 510 | 1.23 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 56 | 1.25 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 37.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 35 | 1.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 2.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 4 | 2.39 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 270 | 2.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.15 | 0.40 | 0.28 | 0.30 | % | 0.03 | 1 | 28 | 0.98 | -0.09 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:08 PM EST | |
| 12.50 | 0.60 | 0.85 | 0.73 | 0.80 | +0.25 | +45.46% | 0.06 | 13 | 22 | 0.88 | -0.22 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 15.00 | 1.50 | 1.85 | 1.68 | 1.75 | +0.12 | +7.37% | 0.11 | 3 | 295 | 0.82 | -0.41 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 17.50 | 3.10 | 3.40 | 3.25 | 3.50 | +0.50 | +16.67% | 0.19 | 5 | 1,029 | 0.82 | -0.61 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 20.00 | 5.10 | 5.50 | 5.30 | 5.28 | % | 0.27 | 1 | 13 | 0.85 | -0.77 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 4:00:08 PM EST | |
| 22.50 | 6.60 | 8.40 | 7.50 | 7.51 | +0.96 | +14.66% | 0.33 | 2 | 102 | 1.40 | -0.87 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 25.00 | 9.10 | 10.60 | 9.85 | 8.95 | 0.00 | 0.00% | 0.39 | 0 | 124 | 1.43 | -0.93 | 0.03 | -0.01 | 3/25/2026 | 3/26/2026 4:00:08 PM EST |
| 27.50 | 11.20 | 13.50 | 12.35 | % | 0.45 | 0 | 88 | 1.81 | -0.96 | 0.02 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 30.00 | 13.80 | 16.00 | 14.90 | % | 0.50 | 0 | 116 | 1.95 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 32.50 | 16.20 | 19.40 | 17.80 | % | 0.55 | 0 | 25 | 2.53 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 35.00 | 18.70 | 21.40 | 20.05 | % | 0.57 | 0 | 0 | 2.40 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 37.50 | 21.20 | 23.90 | 22.55 | % | 0.60 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 40.00 | 23.70 | 26.90 | 25.30 | % | 0.63 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 42.50 | 26.20 | 28.60 | 27.40 | % | 0.64 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 45.00 | 28.70 | 31.90 | 30.30 | % | 0.67 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 47.50 | 31.20 | 34.40 | 32.80 | % | 0.69 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 50.00 | 33.70 | 36.10 | 34.90 | % | 0.70 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 55.00 | 38.70 | 41.30 | 40.00 | % | 0.73 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 60.00 | 43.70 | 46.30 | 45.00 | % | 0.75 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST |