Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $60.76 as of 5/9/2025 8:39:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.70 | 33.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 32.50 | 26.80 | 30.60 | 38.13 | 0.00 | 0.00% | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/9/2025 3:59:59 PM EST |
| 35.00 | 24.30 | 28.10 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 37.50 | 22.30 | 25.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 40.00 | 19.50 | 23.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 42.50 | 17.10 | 20.70 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 45.00 | 15.20 | 18.20 | 33.54 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.99 | 0.00 | -0.01 | 2/13/2025 | 5/9/2025 3:59:59 PM EST |
| 47.50 | 12.60 | 15.10 | % | 0 | 0 | 1.01 | 0.97 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 50.00 | 10.20 | 13.40 | % | 0 | 0 | 0.88 | 0.93 | 0.01 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 52.50 | 9.00 | 9.30 | 9.30 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.87 | 0.02 | -0.03 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 55.00 | 6.70 | 7.20 | 7.16 | % | 5 | 0 | 0.38 | 0.80 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 57.50 | 4.90 | 5.20 | 5.50 | -0.50 | -8.34% | 20 | 5 | 0.38 | 0.71 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 60.00 | 2.80 | 5.20 | 3.45 | -0.25 | -6.76% | 2 | 842 | 0.34 | 0.58 | 0.06 | -0.04 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 62.50 | 1.90 | 2.10 | 2.79 | 0.00 | 0.00% | 0 | 33 | 0.32 | 0.43 | 0.06 | -0.03 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 65.00 | 1.00 | 1.20 | 1.17 | -0.43 | -26.88% | 234 | 1,554 | 0.31 | 0.28 | 0.06 | -0.03 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 67.50 | 0.30 | 0.65 | 0.67 | 0.00 | 0.00% | 0 | 98 | 0.30 | 0.17 | 0.04 | -0.02 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 70.00 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 283 | 0.31 | 0.10 | 0.03 | -0.02 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 72.50 | 0.05 | 0.45 | 0.22 | -0.33 | -60.00% | 6 | 22 | 0.33 | 0.06 | 0.02 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 75.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 357 | 0.36 | 0.04 | 0.01 | -0.01 | 5/7/2025 | 5/9/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 90 | 0.39 | 0.01 | 0.01 | 0.00 | 5/7/2025 | 5/9/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.15 | 0.15 | +0.05 | +50.00% | 4 | 85 | 0.44 | 0.01 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 0.30 | 0.14 | -0.09 | -39.13% | 1 | 27 | 0.54 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/9/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.50 | 1.52 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/9/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.50 | 1.65 | 0.00 | 0.00% | 0 | 1,000 | 0.68 | -0.01 | 0.00 | -0.01 | 9/17/2024 | 5/9/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | -0.03 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 50.00 | 0.10 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.07 | 0.01 | -0.02 | 4/9/2025 | 5/9/2025 3:59:59 PM EST |
| 52.50 | 0.50 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 31 | 0.41 | -0.13 | 0.02 | -0.03 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 55.00 | 0.80 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.20 | 0.03 | -0.03 | 4/9/2025 | 5/9/2025 3:59:59 PM EST |
| 57.50 | 1.25 | 1.55 | 1.40 | 0.00 | 0.00% | 1 | 39 | 0.34 | -0.29 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 60.00 | 2.10 | 2.30 | 2.00 | -0.10 | -4.77% | 2 | 1,589 | 0.33 | -0.42 | 0.06 | -0.04 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 62.50 | 3.30 | 3.50 | 3.20 | 0.00 | 0.00% | 1 | 611 | 0.30 | -0.57 | 0.06 | -0.03 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 65.00 | 4.90 | 5.10 | 4.85 | +0.09 | +1.90% | 1 | 65 | 0.29 | -0.72 | 0.06 | -0.03 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 67.50 | 5.90 | 7.30 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.83 | 0.04 | -0.02 | 5/6/2025 | 5/9/2025 3:59:59 PM EST |
| 70.00 | 7.20 | 10.70 | 8.50 | +1.50 | +21.43% | 3 | 7 | 0.60 | -0.90 | 0.03 | -0.02 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 72.50 | 11.50 | 12.10 | 6.56 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.94 | 0.02 | -0.01 | 5/6/2025 | 5/9/2025 3:59:59 PM EST |
| 75.00 | 12.10 | 15.30 | 13.27 | -0.43 | -3.14% | 1 | 5 | 0.72 | -0.96 | 0.01 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 77.50 | 14.60 | 18.30 | 15.10 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 80.00 | 17.50 | 20.80 | 7.90 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 4/23/2025 | 5/9/2025 3:59:59 PM EST |
| 82.50 | 19.60 | 23.30 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 3:59:59 PM EST |
| 85.00 | 22.20 | 25.80 | 19.99 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 3:59:59 PM EST |
| 87.50 | 25.20 | 28.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 90.00 | 27.30 | 30.70 | 12.55 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/9/2025 3:59:59 PM EST |
| 95.00 | 32.20 | 35.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 100.00 | 37.20 | 40.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 105.00 | 42.80 | 45.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 110.00 | 47.10 | 50.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 115.00 | 52.10 | 55.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST |