Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $16.30 as of 4/24/2026 6:13:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.40 | 15.30 | 13.85 | % | 5.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 5.00 | 9.90 | 12.80 | 11.35 | % | 2.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 7.50 | 7.40 | 9.90 | 8.65 | % | 1.15 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 10.00 | 5.40 | 7.80 | 6.60 | % | 0.66 | 0 | 0 | 2.04 | 0.94 | 0.02 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 12.50 | 4.00 | 5.20 | 4.60 | 3.40 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.97 | 0.83 | 0.05 | -0.02 | 4/13/2026 | 4/24/2026 3:59:50 PM EST |
| 15.00 | 2.40 | 2.80 | 2.60 | 1.90 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.78 | 0.67 | 0.07 | -0.02 | 4/15/2026 | 4/24/2026 3:59:50 PM EST |
| 17.50 | 1.25 | 1.65 | 1.45 | 1.35 | -0.35 | -20.59% | 0.08 | 4 | 126 | 0.76 | 0.47 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 20.00 | 0.65 | 1.00 | 0.83 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 110 | 0.78 | 0.31 | 0.07 | -0.02 | 4/21/2026 | 4/24/2026 3:59:50 PM EST |
| 22.50 | 0.30 | 0.60 | 0.45 | 0.45 | -0.10 | -18.19% | 0.02 | 2 | 78 | 0.79 | 0.20 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 25.00 | 0.15 | 0.50 | 0.33 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.85 | 0.13 | 0.04 | -0.01 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.05 | 0.07 | 0.03 | -0.01 | 4/20/2026 | 4/24/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.99 | 0.05 | 0.02 | 0.00 | 4/2/2026 | 4/24/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 34 | 1.23 | 0.03 | 0.01 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 48 | 1.32 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 37.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 13 | 1.40 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 26 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 8 | 1.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 71 | 1.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 50 | 2.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.21 | -0.01 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 3:59:50 PM EST |
| 10.00 | 0.10 | 0.45 | 0.28 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.04 | -0.06 | 0.02 | -0.01 | 4/10/2026 | 4/24/2026 3:59:50 PM EST |
| 12.50 | 0.45 | 0.65 | 0.55 | 0.56 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.85 | -0.17 | 0.05 | -0.02 | 4/20/2026 | 4/24/2026 3:59:50 PM EST |
| 15.00 | 1.20 | 1.45 | 1.33 | 1.25 | -0.07 | -5.31% | 0.09 | 3 | 48 | 0.80 | -0.33 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 17.50 | 2.50 | 2.85 | 2.68 | 2.60 | 0.00 | 0.00% | 0.15 | 0 | 150 | 0.79 | -0.53 | 0.08 | -0.02 | 4/20/2026 | 4/24/2026 3:59:50 PM EST |
| 20.00 | 4.30 | 4.70 | 4.50 | 5.50 | 0.00 | 0.00% | 0.23 | 0 | 124 | 0.79 | -0.69 | 0.07 | -0.02 | 3/26/2026 | 4/24/2026 3:59:50 PM EST |
| 22.50 | 5.70 | 7.20 | 6.45 | 6.70 | 0.00 | 0.00% | 0.29 | 0 | 395 | 1.10 | -0.80 | 0.05 | -0.01 | 4/20/2026 | 4/24/2026 3:59:50 PM EST |
| 25.00 | 8.00 | 9.40 | 8.70 | 11.00 | 0.00 | 0.00% | 0.35 | 0 | 28 | 1.12 | -0.87 | 0.04 | -0.01 | 3/27/2026 | 4/24/2026 3:59:50 PM EST |
| 27.50 | 10.40 | 12.40 | 11.40 | % | 0.41 | 0 | 9 | 1.54 | -0.93 | 0.03 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 30.00 | 12.60 | 14.80 | 13.70 | % | 0.46 | 0 | 9 | 1.63 | -0.95 | 0.02 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 32.50 | 14.90 | 17.30 | 16.10 | % | 0.50 | 0 | 0 | 1.75 | -0.97 | 0.01 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 35.00 | 17.40 | 20.70 | 19.05 | % | 0.54 | 0 | 12 | 2.30 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 37.50 | 20.00 | 22.70 | 21.35 | % | 0.57 | 0 | 0 | 2.31 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 40.00 | 22.20 | 25.10 | 23.65 | % | 0.59 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 42.50 | 24.70 | 27.60 | 26.15 | % | 0.62 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 45.00 | 27.20 | 30.10 | 28.65 | % | 0.64 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 47.50 | 29.70 | 32.60 | 31.15 | % | 0.66 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 50.00 | 32.20 | 35.10 | 33.65 | % | 0.67 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 55.00 | 37.20 | 40.10 | 38.65 | % | 0.70 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 60.00 | 42.20 | 45.10 | 43.65 | % | 0.73 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST |